| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 55.60 | 54.40 | 54.81 | 565,600 | -1.16 |  | 2.07 |   |
| RA | Brookfield Real Assets Income Fund Inc | 20.42 | 20.24 | 20.30 | 304,900 | -0.13 | | 0.64 | |
| RACE | Ferrari N.V. | 111.5 | 110.1 | 110.7 | 174,800 | -1.1 | | 0.95 | |
| RAD | Rite Aid Corp | 1.245 | 1.190 | 1.210 | 13,941,800 | 0.010 |  | 0.83 | |
| RAMP | Liveramp Holdings Inc. | 48.12 | 46.87 | 47.38 | 982,400 | -0.54 | | 1.13 | |
| RBA | Ritchie Bros. Auctioneers Inc | 34.95 | 34.12 | 34.73 | 244,400 | 0.39 | | 1.14 | |
| RBC | Regal-Beloit Corp | 78.75 | 76.52 | 78.47 | 167,000 | 0.70 | | 0.90 | |
| RBS | Royal Bank Scotland Group Plc | 5.760 | 5.650 | 5.660 | 4,026,000 | -0.270 | | 4.55 | |
| RBS-S | Royal Bank Scotland | 25.25 | 25.08 | 25.12 | 69,600 | -0.06 | | 0.24 | |
| RC | Ready Capital Corp. | 14.68 | 14.40 | 14.41 | 64,400 | -0.19 | | 1.30 | |
| RCA | Ready Capital Corp. 7.00% | 25.09 | 24.85 | 24.96 | 15,900 | -0.17 | | 0.66 | |
| RCI | Rogers Communication | 53.92 | 52.85 | 53.72 | 584,900 | 0.48 | | 0.90 | |
| RCL | Royal Caribbean Cruises Ltd | 110.9 | 109.1 | 110.0 | 1,500,600 | 0.1 | | 0.12 | |
| RCP | Ready Capital Corp. 6.50% Series | 25.36 | 25.31 | 25.34 | 2,200 | -0.06 | | 0.23 | |
| RCS | Rcm Strategic Global Government Fund | 9.300 | 9.140 | 9.190 | 131,000 | -0.040 | | 0.43 | |
| RCUS | Arcus Biosciences Inc | 11.77 | 11.11 | 11.65 | 148,300 | 0.06 | | 0.52 | |
| RDC | Rowan Companies | 15.37 | 14.33 | 14.81 | 1,993,100 | -0.25 | | 1.66 | |
| RDN | Radian Group Inc | 19.43 | 19.01 | 19.30 | 931,300 | -0.16 | | 0.82 | |
| RDS.A | Royal Dutch Shell Plc | 62.08 | 61.49 | 62.02 | 4,359,400 | 0.36 | | 0.58 | |
| RDS.B | Royal Dutch Shell Cl B | 64.01 | 63.45 | 63.98 | 2,592,800 | 0.20 | | 0.31 | |
| RDY | Dr. Reddy's Laboratories Ltd | 35.04 | 34.40 | 34.92 | 233,900 | 0.43 | | 1.25 | |
| RE | Everest Re Group | 216.4 | 213.0 | 216.4 | 261,900 | 1.9 | | 0.90 | |
| REG | Regency Centers Corp | 66.09 | 64.94 | 65.03 | 634,500 | -0.22 | | 0.34 | |
| RELX | Relx Plc | 21.07 | 20.80 | 21.06 | 2,644,300 | 0.11 | | 0.53 | |
| REN | Resolute Energy Corp | 31.16 | 29.83 | 30.49 | 459,900 | 0.66 | | 2.21 | |
| RENN | Renren Inc | 1.590 | 1.470 | 1.560 | 130,500 | 0.060 | | 4.00 | |
| RES | RPC Inc | 14.04 | 13.46 | 14.01 | 1,693,100 | 0.57 | | 4.24 | |
| RESI | Altisource Residential Corporat | 8.530 | 8.250 | 8.520 | 906,500 | 0.090 | | 1.07 | |
| REV | Revlon Inc | 28.40 | 27.06 | 28.11 | 286,000 | 0.20 | | 0.72 | |
| REVG | Rev Group Inc | 11.54 | 11.23 | 11.49 | 183,000 | 0.13 | | 1.14 | |
| REX | Rex American Resources Corp | 72.48 | 70.74 | 72.16 | 17,400 | 0.56 | | 0.78 | |
| REX-A | Rexford Industrial Realty Inc | 24.07 | 23.00 | 24.07 | 2,800 | 0.99 | | 4.29 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 22.60 | 22.30 | 22.45 | 16,200 | -0.04 | | 0.18 | |
| REXR | Rexford Industrial Realty Inc | 32.99 | 32.45 | 32.86 | 626,400 | 0.11 | | 0.34 | |
| REZ.P | Resideo Technologies Inc Wi | 29.28 | 27.85 | 27.85 | 450,200 | -1.35 | | 4.62 | |
| REZI | Resideo Technologies Inc. | 22.00 | 20.95 | 21.02 | 2,759,700 | -1.01 | | 4.58 | |
| RF | Regions Financial Corp | 16.41 | 16.12 | 16.20 | 17,433,000 | -0.25 | | 1.52 | |
| RF-A | Regions Financial Corp | 25.37 | 25.33 | 25.35 | 15,200 | 0.03 | | 0.12 | |
| RF-B | Regions Financial Corp | 26.08 | 25.94 | 26.06 | 26,900 | 0.04 | | 0.15 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.85 | 11.70 | 11.77 | 50,700 | 0.02 | | 0.17 | |
| RFP | Resolute Forest Products Inc | 12.07 | 11.64 | 11.80 | 357,700 | -0.27 | | 2.24 | |
| RGA | Reinsurance Group of America Inc | 148.9 | 146.6 | 148.5 | 256,600 | 0.2 | | 0.15 | |
| RGR | Sturm Ruger & Company | 56.85 | 55.91 | 56.20 | 194,800 | -0.73 | | 1.28 | |
| RGS | Regis Corp | 18.22 | 17.85 | 18.08 | 433,400 | -0.11 | | 0.60 | |
| RGT | Royce Global Value Trust Inc | 9.470 | 9.380 | 9.470 | 6,400 | 0.050 | | 0.53 | |
| RH | Restoration Hardware Holdings | 117.3 | 110.0 | 113.0 | 1,155,200 | -6.4 | | 5.37 | |
| RHI | Robert Half International Inc | 63.65 | 62.51 | 62.99 | 899,000 | -0.62 | | 0.97 | |
| RHP | Ryman Hospitality Properties REIT | 76.62 | 75.60 | 76.42 | 148,800 | -0.29 | | 0.38 | |
| RHT | Red Hat Inc | 174.0 | 173.4 | 173.5 | 2,959,800 | -0.3 | | 0.18 | |
| RIG | Transocean Inc | 9.880 | 9.470 | 9.730 | 12,486,600 | 0.020 | | 0.21 | |
| RIO | Rio Tinto Plc | 51.23 | 50.44 | 50.93 | 2,287,700 | 0.88 | | 1.76 | |
| RIV | Rivernorth Opportunities Fund | 16.56 | 16.33 | 16.44 | 50,500 | -0.10 | | 0.60 | |
| RIV-R | Rivernorth Opportunities Fund Inc | 0.0750 | 0.0350 | 0.0440 | 523,600 | -0.0160 | | 26.67 | |
| RJF | Raymond James Financial | 79.38 | 77.68 | 78.74 | 886,600 | 0.04 | | 0.05 | |
| RL | Ralph Lauren Corp | 119.2 | 116.6 | 117.3 | 1,294,200 | -2.5 | | 2.12 | |
| RLGY | Realogy Holdings Corp | 17.46 | 16.86 | 17.37 | 2,720,100 | 0.03 | | 0.17 | |
| RLH | Red Lion Hotels Corp | 9.400 | 8.360 | 9.190 | 150,100 | 0.460 | | 5.27 | |
| RLI | Rli Corp | 74.87 | 73.04 | 74.58 | 220,000 | 0.89 | | 1.21 | |
| RLJ | Rlj Lodging Trust | 19.88 | 19.62 | 19.85 | 1,213,000 | 0.12 | | 0.61 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.64 | 25.49 | 25.60 | 32,200 | -0.02 | | 0.08 | |
| RM | Regional Managment Corp | 28.26 | 28.00 | 28.08 | 27,400 | -0.14 | | 0.50 | |
| RMAX | Re/Max Holdings Inc | 30.49 | 29.73 | 30.28 | 254,500 | -0.22 | | 0.72 | |
| RMD | Resmed Inc | 105.4 | 102.3 | 104.2 | 869,800 | -0.1 | | 0.05 | |
| RMED | Ra Medical Systems Inc. | 9.000 | 7.850 | 8.140 | 120,700 | -0.410 | | 4.80 | |
| RMI | Rivernorth Opportunistic Municipal | 20.10 | 20.00 | 20.00 | 18,100 | -0.29 | | 1.43 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 24.90 | 24.90 | 24.90 | 300 | -0.18 | | 0.72 | |
| RMT | Royce Micro-Cap Trust | 8.680 | 8.570 | 8.670 | 70,800 | 0.030 | | 0.35 | |
| RNG | Ringcentral Inc | 77.62 | 74.43 | 76.40 | 855,200 | -0.66 | | 0.86 | |
| RNGR | Ranger Energy Services Inc Class A | 8.310 | 7.650 | 7.650 | 12,200 | -0.500 | | 6.13 | |
| RNP | Cohen & Steers REIT and Preferred | 18.41 | 18.28 | 18.38 | 86,600 | 0.04 | | 0.22 | |
| RNR | Renaissancere Holdings Ltd | 124.3 | 120.6 | 123.9 | 419,900 | 1.9 | | 1.56 | |
| RNR-C | Renaissancere 6.08 C | 25.38 | 25.36 | 25.38 | 8,100 | 0.08 | | 0.32 | |
| RNR-E | Renaissancere Holdings Ltd | 23.59 | 23.41 | 23.59 | 13,700 | 0.04 | | 0.17 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 24.48 | 24.22 | 24.25 | 8,200 | 0.03 | | 0.12 | |
| ROAN | Roan Resources Inc. | 14.20 | 12.71 | 13.29 | 333,000 | -0.46 | | 3.35 | |
| ROG | Rogers Corp | 124.9 | 118.6 | 124.6 | 162,100 | 3.5 | | 2.86 | |
| ROK | Rockwell Automation Inc | 174.2 | 170.9 | 171.6 | 760,000 | -1.1 | | 0.64 | |
| ROL | Rollins Inc | 62.02 | 60.48 | 61.83 | 3,080,700 | 0.94 | | 1.54 | |
| ROP | Roper Industries | 298.3 | 290.9 | 297.8 | 398,800 | 3.3 | | 1.13 | |
| ROYT | Pacific Coast Oil Trust | 2.030 | 1.960 | 1.990 | 128,600 | 0.060 | | 3.11 | |
| RPAI | Retail Properties of America | 12.09 | 11.91 | 12.09 | 736,500 | 0.13 | | 1.09 | |
| RPM | RPM International Inc | 64.51 | 63.52 | 64.32 | 886,400 | 0.14 | | 0.22 | |
| RPT | Ramco-Gershenson Properties Trust | 13.57 | 13.22 | 13.57 | 657,700 | 0.18 | | 1.34 | |
| RPT-D | Ramco-Gershenson Properties Tru | 54.27 | 54.27 | 54.27 | 100 | 0.00 |  | 0.00 | |
| RQI | Cohen & Steers Quality Income Realty | 11.53 | 11.42 | 11.53 | 184,000 | 0.06 | | 0.52 | |
| RRC | Range Resources Corp | 17.30 | 16.33 | 16.92 | 6,345,100 | -0.13 | | 0.76 | |
| RRD | Donnelley [R.R.] & Sons Co | 6.445 | 6.220 | 6.330 | 508,800 | -0.090 | | 1.40 | |
| RRTS | Roadrunner Transportation Systems Inc | 0.6400 | 0.5300 | 0.5800 | 1,180,200 | -0.0300 | | 4.92 | |
| RS | Reliance Steel & Aluminum Company | 82.05 | 80.98 | 81.60 | 263,000 | 0.20 | | 0.25 | |
| RSG | Republic Services | 76.15 | 75.36 | 75.64 | 1,985,900 | -0.01 | | 0.01 | |
| RST | Rosetta Stone | 17.62 | 17.13 | 17.43 | 193,000 | -0.23 | | 1.30 | |
| RTEC | Rudolph Technologies | 20.33 | 19.53 | 20.05 | 234,500 | -0.41 | | 2.00 | |
| RTN | Raytheon Company | 182.9 | 180.1 | 182.1 | 1,425,700 | -1.1 | | 0.61 | |
| RUBI | The Rubicon Project Inc | 4.890 | 4.590 | 4.760 | 732,700 | 0.140 | | 3.03 | |
| RVI | Retail Value Inc | 28.27 | 27.85 | 27.93 | 71,500 | -0.23 | | 0.82 | |
| RVT | Royce Value Trust | 14.14 | 13.95 | 14.06 | 507,900 | -0.08 | | 0.57 | |
| RWG.U | Regalwood Global Energy | 10.23 | 10.22 | 10.22 | 250,100 | -0.03 | | 0.29 | |
| RWG.W | Regalwood Global Energy Ws | 1.360 | 1.250 | 1.350 | 5,700 | -0.070 | | 4.93 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.820 | 9.800 | 9.800 | 257,700 | -0.040 | | 0.41 | |
| RWT | Redwood Trust | 16.58 | 16.44 | 16.50 | 800,300 | -0.10 | | 0.60 | |
| RXN | Rexnord Corp | 29.10 | 28.52 | 29.00 | 382,700 | 0.05 | | 0.17 | |
| RXN-A | Rexnord Corp | 61.03 | 60.21 | 60.98 | 60,400 | -0.16 | | 0.26 | |
| RY | Royal Bank of Canada | 72.78 | 72.07 | 72.44 | 533,800 | -0.10 | | 0.14 | |
| RY-T | Royal Bank of Canada | 32.48 | 32.48 | 32.48 | 100 | -0.03 | | 0.08 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 106.2 | 104.4 | 106.2 | 1,300 | 1.1 | | 1.06 | |
| RYAM | Rayonier Advanced Materials Inc | 14.78 | 14.21 | 14.73 | 749,400 | 0.22 | | 1.52 | |
| RYB | Ryb Education Inc Aps | 8.390 | 7.720 | 7.950 | 1,675,600 | 0.120 | | 1.53 | |
| RYI | Ryerson Holding Corp | 9.040 | 8.790 | 8.870 | 63,300 | -0.230 | | 2.53 | |
| RYN | Rayonier Inc REIT | 31.76 | 31.35 | 31.63 | 348,500 | 0.17 | | 0.54 | |
| RZA | Reinsurance Group of America I | 26.12 | 26.00 | 26.10 | 34,000 | 0.04 | | 0.15 | |
| RZB | Reinsurance Group of America I | 25.12 | 24.94 | 25.03 | 9,800 | 0.08 | | 0.32 | |