| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 54.91 | 53.13 | 53.75 | 282,876 | -0.66 |  | 1.21 |   |
| RA | Brookfield Real Assets Income Fund Inc | 21.84 | 21.74 | 21.78 | 67,448 | 0.08 |  | 0.35 | |
| RACE | Ferrari N.V. | 144.5 | 142.9 | 144.4 | 279,507 | 2.1 | | 1.46 | |
| RAD | Rite Aid Corp | 7.950 | 7.320 | 7.320 | 1,899,689 | -0.130 | | 1.74 | |
| RAMP | Liveramp Holdings Inc | 55.50 | 54.50 | 54.70 | 218,668 | -0.02 | | 0.04 | |
| RBA | Ritchie Bros. Auctioneers Inc | 34.20 | 33.79 | 33.84 | 120,389 | 0.23 | | 0.68 | |
| RBC | Regal-Beloit Corp | 75.71 | 74.31 | 74.61 | 65,124 | -0.22 | | 0.29 | |
| RBS | Royal Bank Scotland Group Plc | 5.640 | 5.580 | 5.640 | 404,678 | 0.030 | | 0.53 | |
| RC | Ready Capital Corp | 14.78 | 14.56 | 14.64 | 96,305 | 0.07 | | 0.48 | |
| RCA | Ready Capital Corp 7.00% | 26.75 | 26.69 | 26.71 | 1,313 | -0.04 | | 0.15 | |
| RCI | Rogers Communication | 53.08 | 52.40 | 52.88 | 228,186 | 0.09 | | 0.17 | |
| RCL | Royal Caribbean Cruises Ltd | 126.0 | 124.1 | 124.2 | 442,149 | -0.3 | | 0.22 | |
| RCP | Ready Capital Corp 6.50% Series | 25.63 | 25.61 | 25.61 | 1,693 | -0.31 | | 1.19 | |
| RCS | Rcm Strategic Global Government Fund | 9.490 | 9.350 | 9.470 | 59,531 | 0.120 | | 1.28 | |
| RCUS | Arcus Biosciences Inc | 9.490 | 8.900 | 8.970 | 73,856 | -0.070 | | 0.77 | |
| RDN | Radian Group Inc | 22.71 | 22.47 | 22.68 | 530,853 | 0.28 | | 1.25 | |
| RDS.A | Royal Dutch Shell Plc | 63.35 | 62.79 | 63.33 | 1,607,680 | 0.87 | | 1.39 | |
| RDS.B | Royal Dutch Shell Cl B | 64.24 | 63.68 | 64.22 | 655,929 | 0.74 | | 1.17 | |
| RDY | Dr. Reddy's Laboratories Ltd | 38.56 | 38.09 | 38.38 | 48,335 | 0.69 | | 1.83 | |
| RE | Everest Re Group | 253.0 | 249.3 | 250.3 | 203,615 | -1.3 | | 0.52 | |
| RELX | Relx Plc | 23.34 | 23.17 | 23.25 | 170,428 | 0.17 | | 0.74 | |
| RENN | Renren Inc | 1.340 | 1.303 | 1.320 | 29,252 | 0.000 |  | 0.00 | |
| RES | RPC Inc | 8.400 | 8.000 | 8.020 | 972,582 | -0.040 | | 0.50 | |
| RESI | Altisource Residential Corporat | 11.70 | 11.48 | 11.64 | 76,585 | 0.05 | | 0.43 | |
| REV | Revlon Inc | 22.48 | 20.72 | 22.02 | 66,389 | 0.88 | | 4.16 | |
| REVG | Rev Group Inc | 11.34 | 11.16 | 11.28 | 73,302 | 0.08 | | 0.71 | |
| REX | Rex American Resources Corp | 78.04 | 76.70 | 77.54 | 13,382 | 0.70 | | 0.91 | |
| REX-A | Rexford Industrial Realty Inc | 25.21 | 25.21 | 25.21 | 100 | 0.20 | | 0.80 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 25.13 | 25.13 | 25.13 | 2,700 | 0.13 | | 0.52 | |
| REXR | Rexford Industrial Realty Inc | 37.85 | 37.38 | 37.67 | 874,747 | 0.21 | | 0.56 | |
| REZI | Resideo Technologies Inc | 21.04 | 20.30 | 20.58 | 449,952 | 0.28 | | 1.38 | |
| RF | Regions Financial Corp | 14.25 | 14.05 | 14.19 | 5,072,614 | 0.12 | | 0.85 | |
| RF-A | Regions Financial Corp | 25.78 | 25.70 | 25.73 | 19,203 | -0.02 | | 0.08 | |
| RF-B | Regions Financial Corp | 28.03 | 27.75 | 27.97 | 36,751 | 0.22 | | 0.79 | |
| RF-C | Regions Financial Corp Pfd | 25.49 | 25.45 | 25.46 | 22,316 | 0.04 | | 0.16 | |
| RFI | Cohen & Steers Total Return Realty Fund | 13.53 | 13.45 | 13.50 | 53,697 | 0.09 | | 0.67 | |
| RFP | Resolute Forest Products Inc | 6.640 | 6.490 | 6.630 | 78,993 | 0.120 | | 1.84 | |
| RGA | Reinsurance Group of America Inc | 151.0 | 149.0 | 150.7 | 70,120 | 1.5 | | 0.99 | |
| RGR | Sturm Ruger & Company | 52.59 | 51.72 | 51.91 | 58,357 | -0.32 | | 0.61 | |
| RGS | Regis Corp | 19.17 | 18.80 | 19.14 | 171,184 | 0.43 | | 2.30 | |
| RGT | Royce Global Value Trust Inc | 10.16 | 10.06 | 10.11 | 10,997 | 0.05 | | 0.50 | |
| RH | Restoration Hardware Holdings | 89.50 | 87.22 | 88.99 | 396,913 | 1.66 | | 1.90 | |
| RHI | Robert Half International Inc | 57.18 | 56.02 | 56.36 | 490,589 | 0.16 | | 0.28 | |
| RHP | Ryman Hospitality Properties REIT | 83.81 | 82.25 | 83.20 | 131,920 | 0.69 | | 0.84 | |
| RHT | Red Hat Inc | 186.2 | 185.8 | 185.9 | 485,563 | -0.1 | | 0.06 | |
| RIG | Transocean Inc | 7.080 | 6.680 | 6.735 | 8,580,061 | -0.105 | | 1.54 | |
| RIO | Rio Tinto Plc | 59.88 | 59.31 | 59.59 | 1,871,309 | 0.82 | | 1.40 | |
| RIV | Rivernorth Opportunities Fund | 16.95 | 16.83 | 16.95 | 7,451 | 0.07 | | 0.41 | |
| RJF | Raymond James Financial | 86.83 | 85.16 | 86.83 | 554,258 | 2.10 | | 2.48 | |
| RL | Ralph Lauren Corp | 110.4 | 108.6 | 109.0 | 590,383 | -0.9 | | 0.80 | |
| RLGY | Realogy Holdings Corp | 7.460 | 7.110 | 7.420 | 1,445,628 | 0.290 | | 4.07 | |
| RLH | Red Lion Hotels Corp | 7.800 | 7.610 | 7.700 | 21,334 | 0.000 | | 0.00 | |
| RLI | Rli Corp | 86.30 | 85.21 | 86.30 | 120,470 | 0.89 | | 1.04 | |
| RLJ | Rlj Lodging Trust | 18.51 | 18.16 | 18.35 | 233,360 | 0.04 | | 0.22 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.65 | 25.55 | 25.60 | 16,678 | 0.05 | | 0.20 | |
| RM | Regional Managment Corp | 24.26 | 23.74 | 24.09 | 11,201 | 0.37 | | 1.56 | |
| RMAX | Re/Max Holdings Inc | 32.22 | 31.67 | 32.22 | 169,767 | 0.70 | | 2.20 | |
| RMD | Resmed Inc | 114.4 | 112.6 | 114.2 | 256,255 | 1.4 | | 1.26 | |
| RMED | Ra Medical Systems Inc | 4.070 | 3.610 | 3.730 | 58,109 | -0.220 | | 5.57 | |
| RMG | Rmg Acquisition Corp Cl A | 9.750 | 9.750 | 9.750 | 1,000 | 0.010 | | 0.10 | |
| RMG.U | Rmg Acquisition Corp Unit | 10.04 | 10.04 | 10.04 | 2,000 | 0.00 | | 0.00 | |
| RMG.W | Rmg Acquisition Corp [Rmg/W] | 1.0000 | 1.0000 | 1.0000 | 600 | 0.0000 | | 0.00 | |
| RMI | Rivernorth Opportunistic Municipal | 21.44 | 21.31 | 21.34 | 10,122 | 0.06 | | 0.28 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.31 | 25.31 | 25.31 | 154 | -0.04 | | 0.14 | |
| RMT | Royce Micro-Cap Trust | 8.180 | 8.100 | 8.130 | 61,896 | 0.050 | | 0.62 | |
| RNG | Ringcentral Inc | 122.6 | 120.1 | 122.1 | 300,956 | 2.8 | | 2.37 | |
| RNGR | Ranger Energy Services Inc Cl A | 6.500 | 6.200 | 6.350 | 12,039 | -0.060 | | 0.94 | |
| RNP | Cohen & Steers REIT and Preferred | 20.94 | 20.81 | 20.90 | 64,624 | 0.14 | | 0.67 | |
| RNR | Renaissancere Holdings Ltd | 173.9 | 171.3 | 173.6 | 167,304 | 2.6 | | 1.51 | |
| RNR-C | Renaissancere 6.08 C | 26.24 | 26.13 | 26.24 | 2,251 | 0.00 | | 0.00 | |
| RNR-E | Renaissancere Holdings Ltd | 24.96 | 24.86 | 24.95 | 7,258 | 0.01 | | 0.04 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 25.79 | 25.73 | 25.73 | 5,951 | 0.00 | | 0.00 | |
| ROAN | Roan Resources Inc | 2.640 | 2.450 | 2.640 | 306,228 | 0.110 | | 4.35 | |
| ROG | Rogers Corp | 138.2 | 132.5 | 136.3 | 92,279 | 4.1 | | 3.13 | |
| ROK | Rockwell Automation Inc | 156.6 | 154.0 | 155.0 | 488,541 | -0.1 | | 0.08 | |
| ROL | Rollins Inc | 37.28 | 36.83 | 37.07 | 353,458 | 0.21 | | 0.57 | |
| ROP | Roper Industries | 356.2 | 348.7 | 349.1 | 271,700 | -3.7 | | 1.05 | |
| ROYT | Pacific Coast Oil Trust | 2.150 | 2.100 | 2.150 | 114,784 | 0.070 | | 3.37 | |
| RPAI | Retail Properties of America | 12.48 | 12.34 | 12.42 | 373,487 | 0.05 | | 0.40 | |
| RPL.U | Replay Acquisition Corp | 10.01 | 10.00 | 10.01 | 600 | 0.01 | | 0.07 | |
| RPLA | Replay Acquisition Corp. | 9.690 | 9.690 | 9.690 | 100,000 | -0.010 | | 0.10 | |
| RPM | RPM International Inc | 55.08 | 54.60 | 54.89 | 271,072 | 0.28 | | 0.51 | |
| RPT | Ramco-Gershenson Properties Trust | 12.76 | 12.57 | 12.76 | 203,241 | 0.19 | | 1.51 | |
| RPT-D | Ramco-Gershenson Properties Tru | 52.09 | 52.09 | 52.09 | 500 | -0.01 | | 0.02 | |
| RQI | Cohen & Steers Quality Income Realty | 13.48 | 13.38 | 13.46 | 233,299 | 0.12 | | 0.90 | |
| RRC | Range Resources Corp | 8.120 | 7.800 | 7.985 | 4,317,350 | 0.215 | | 2.77 | |
| RRD | Donnelley [R.R.] & Sons CO | 3.050 | 2.920 | 2.930 | 898,114 | -0.040 | | 1.35 | |
| RRTS | Roadrunner Transportation Systems Inc | 11.71 | 11.52 | 11.52 | 3,848 | -0.05 | | 0.43 | |
| RS | Reliance Steel & Aluminum Company | 85.86 | 84.78 | 85.04 | 163,006 | 0.19 | | 0.22 | |
| RSG | Republic Services | 85.21 | 84.19 | 84.55 | 528,328 | -0.26 | | 0.31 | |
| RST | Rosetta Stone | 25.45 | 24.72 | 24.91 | 112,209 | -0.13 | | 0.52 | |
| RTEC | Rudolph Technologies | 23.19 | 22.85 | 23.01 | 48,975 | 0.26 | | 1.14 | |
| RTN | Raytheon Company | 180.8 | 177.7 | 179.5 | 841,816 | -0.2 | | 0.09 | |
| RTW | Rtw Retailwinds Inc | 2.330 | 2.260 | 2.290 | 14,080 | -0.040 | | 1.72 | |
| RUBI | The Rubicon Project Inc | 5.950 | 5.780 | 5.820 | 284,977 | -0.010 | | 0.17 | |
| RVI | Retail Value Inc | 33.97 | 33.25 | 33.44 | 27,291 | 0.03 | | 0.09 | |
| RVT | Royce Value Trust | 13.62 | 13.43 | 13.57 | 153,550 | 0.10 | | 0.72 | |
| RWG.U | Regalwood Global Energy | 10.43 | 10.43 | 10.43 | 4,600 | -0.02 | | 0.16 | |
| RWG.W | Regalwood Global Energy Ws | 0.9800 | 0.9300 | 0.9800 | 600 | 0.0300 | | 3.16 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.19 | 10.19 | 10.19 | 100 | -0.03 | | 0.29 | |
| RWT | Redwood Trust | 16.24 | 16.12 | 16.21 | 247,623 | 0.11 | | 0.65 | |
| RXN | Rexnord Corp | 26.98 | 26.54 | 26.73 | 234,700 | 0.09 | | 0.34 | |
| RXN-A | Rexnord Corp | 55.76 | 55.35 | 55.39 | 811 | 0.00 | | 0.00 | |
| RY | Royal Bank of Canada | 77.69 | 76.56 | 77.56 | 520,500 | 1.40 | | 1.84 | |
| RY-T | Royal Bank of Canada | 32.38 | 32.38 | 32.38 | 3,090 | 1.87 | | 6.13 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 56.75 | 55.75 | 56.02 | 1,639 | -1.32 | | 2.30 | |
| RYAM | Rayonier Advanced Materials Inc | 7.360 | 7.000 | 7.010 | 427,739 | -0.180 | | 2.50 | |
| RYB | Ryb Education Inc Aps | 7.180 | 6.820 | 6.930 | 52,877 | -0.270 | | 3.75 | |
| RYI | Ryerson Holding Corp | 9.430 | 9.010 | 9.050 | 122,582 | -0.210 | | 2.27 | |
| RYN | Rayonier Inc REIT | 29.46 | 28.94 | 29.24 | 151,109 | 0.02 | | 0.07 | |
| RZA | Reinsurance Group of America I | 27.29 | 27.18 | 27.18 | 9,605 | -0.10 | | 0.37 | |
| RZB | Reinsurance Group of America I | 26.92 | 26.82 | 26.88 | 4,980 | 0.10 | | 0.36 | |