| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 68.00 | 65.91 | 67.05 | 967,200 | -0.99 |  | 1.46 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.23 | 22.08 | 22.12 | 106,500 | 0.06 |  | 0.27 | |
| RACE | Ferrari N.V. | 123.6 | 122.1 | 123.0 | 363,500 | 0.2 | | 0.13 | |
| RAD | Rite Aid Corp | 1.680 | 1.570 | 1.670 | 11,643,200 | 0.080 | | 5.03 | |
| RAS | Rait Financial Trust | 0.1940 | 0.1850 | 0.1900 | 2,007,300 | 0.0000 |  | 0.00 | |
| RAS-A | Rait Financial TR Pf | 12.10 | 11.80 | 11.80 | 3,900 | -0.13 | | 1.09 | |
| RAS-B | Rait Financial TR Pf | 12.50 | 12.01 | 12.01 | 1,600 | -0.15 | | 1.23 | |
| RAS-C | Rait Fin TR Pfd C | 12.27 | 12.27 | 12.27 | 1,400 | -0.24 | | 1.92 | |
| RBA | Ritchie Bros. Auctioneers Inc | 32.68 | 32.19 | 32.59 | 216,300 | 0.05 | | 0.15 | |
| RBC | Regal-Beloit Corp | 74.30 | 73.15 | 73.65 | 230,700 | -0.60 | | 0.81 | |
| RBS | Royal Bank Scotland Group Plc | 7.760 | 7.670 | 7.700 | 428,500 | -0.020 | | 0.26 | |
| RBS-S | Royal Bank Scotland | 25.55 | 25.50 | 25.55 | 21,300 | 0.02 | | 0.08 | |
| RCI | Rogers Communication | 47.87 | 47.26 | 47.68 | 403,000 | 0.46 | | 0.97 | |
| RCL | Royal Caribbean Cruises Ltd | 120.2 | 112.7 | 112.9 | 3,156,100 | -5.6 | | 4.69 | |
| RCS | Rcm Strategic Global Government Fund | 9.240 | 9.170 | 9.210 | 70,900 | 0.070 | | 0.77 | |
| RCUS | Arcus Biosciences Inc. | 15.72 | 15.00 | 15.64 | 63,300 | 0.16 | | 1.03 | |
| RDC | Rowan Companies | 15.20 | 14.84 | 14.99 | 2,499,600 | -0.05 | | 0.33 | |
| RDN | Radian Group Inc | 15.25 | 14.69 | 14.76 | 4,074,900 | -0.24 | | 1.60 | |
| RDS.A | Royal Dutch Shell Plc | 70.47 | 69.45 | 70.30 | 4,036,700 | -0.82 | | 1.15 | |
| RDS.B | Royal Dutch Shell Cl B | 72.77 | 71.83 | 72.55 | 1,529,900 | -0.90 | | 1.23 | |
| RDY | Dr. Reddy's Laboratories Ltd | 31.88 | 31.39 | 31.74 | 293,700 | -0.01 | | 0.03 | |
| RE | Everest Re Group | 237.6 | 229.6 | 231.9 | 742,700 | -8.5 | | 3.55 | |
| REG | Regency Centers Corp | 57.56 | 56.03 | 57.24 | 879,400 | 1.24 | | 2.21 | |
| RELX | Relx Plc | 21.78 | 21.67 | 21.75 | 185,200 | -0.10 | | 0.46 | |
| REN | Resolute Energy Corp | 33.32 | 32.02 | 32.97 | 564,200 | 0.68 | | 2.11 | |
| RENN | Renren Inc | 10.23 | 9.88 | 10.14 | 92,300 | 0.23 | | 2.32 | |
| RENX | Relx N.V. | 21.46 | 21.29 | 21.38 | 56,800 | -0.15 | | 0.70 | |
| RES | RPC Inc | 18.03 | 17.00 | 17.84 | 2,261,600 | -0.09 | | 0.50 | |
| RESI | Altisource Residential Corporat | 9.830 | 9.670 | 9.790 | 110,800 | 0.140 | | 1.45 | |
| REV | Revlon Inc | 23.20 | 22.75 | 22.90 | 72,300 | 0.10 | | 0.44 | |
| REVG | Rev Group Inc | 18.27 | 17.82 | 18.20 | 615,700 | 0.23 | | 1.28 | |
| REX | Rex American Resources Corp | 77.01 | 74.67 | 76.10 | 31,800 | 1.24 | | 1.66 | |
| REX-A | Rexford Industrial Realty Inc | 23.95 | 23.93 | 23.95 | 1,100 | 0.23 | | 0.97 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 23.60 | 23.55 | 23.57 | 8,800 | -0.03 | | 0.13 | |
| REXR | Rexford Industrial Realty Inc | 29.82 | 29.13 | 29.60 | 338,900 | 0.49 | | 1.68 | |
| RF | Regions Financial Corp | 18.99 | 18.73 | 18.81 | 10,732,100 | -0.21 | | 1.10 | |
| RF-A | Regions Financial Corp | 25.45 | 25.41 | 25.45 | 5,600 | 0.04 | | 0.16 | |
| RF-B | Regions Financial Corp | 27.68 | 27.49 | 27.59 | 20,400 | 0.10 | | 0.36 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.09 | 11.95 | 12.04 | 51,200 | 0.14 | | 1.18 | |
| RFP | Resolute Forest Products Inc | 9.900 | 9.600 | 9.800 | 122,600 | -0.050 | | 0.51 | |
| RFT | Rait Financial Trust | 18.75 | 18.75 | 18.75 | 500 | -0.05 | | 0.27 | |
| RFTA | Rait Financial Trust | 22.45 | 22.40 | 22.40 | 4,400 | 0.01 | | 0.04 | |
| RGA | Reinsurance Group of America Inc | 160.0 | 155.3 | 159.3 | 395,000 | 2.6 | | 1.63 | |
| RGR | Sturm Ruger & Company | 56.90 | 55.90 | 56.45 | 118,200 | 0.00 | | 0.00 | |
| RGS | Regis Corp | 15.31 | 15.06 | 15.22 | 141,000 | 0.04 | | 0.26 | |
| RGT | Royce Global Value Trust Inc | 11.00 | 10.94 | 10.97 | 7,600 | 0.08 | | 0.73 | |
| RH | Restoration Hardware Holdings | 89.17 | 86.84 | 88.55 | 460,700 | 1.72 | | 1.98 | |
| RHI | Robert Half International Inc | 61.08 | 59.71 | 60.71 | 1,753,100 | 0.23 | | 0.38 | |
| RHP | Gaylord Entertainment Company | 79.59 | 78.88 | 79.10 | 128,900 | -0.10 | | 0.13 | |
| RHT | Red Hat Inc | 164.0 | 158.9 | 163.1 | 1,499,400 | 5.0 | | 3.14 | |
| RIG | Transocean Inc | 12.69 | 12.39 | 12.48 | 10,182,700 | -0.07 | | 0.56 | |
| RIO | Rio Tinto Plc | 56.22 | 55.34 | 55.68 | 1,910,100 | 0.45 | | 0.81 | |
| RIV | Rivernorth Opportunities Fund | 21.02 | 20.80 | 20.87 | 40,700 | 0.09 | | 0.43 | |
| RJF | Raymond James Financial | 90.71 | 85.95 | 89.84 | 1,331,600 | 3.02 | | 3.48 | |
| RL | Ralph Lauren Corp | 110.5 | 107.6 | 110.0 | 481,500 | 1.2 | | 1.12 | |
| RLGY | Realogy Holdings Corp | 24.50 | 23.94 | 24.04 | 2,212,600 | -0.35 | | 1.44 | |
| RLH | Red Lion Hotels Corp | 10.30 | 10.10 | 10.30 | 59,100 | 0.05 | | 0.49 | |
| RLI | Rli Corp | 63.75 | 62.68 | 63.51 | 91,400 | 0.16 | | 0.25 | |
| RLJ | Rlj Lodging Trust | 20.68 | 20.34 | 20.55 | 1,004,400 | -0.01 | | 0.05 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.39 | 25.27 | 25.30 | 9,800 | 0.00 | | 0.00 | |
| RM | Regional Managment Corp | 33.08 | 32.57 | 32.61 | 31,000 | -0.33 | | 1.00 | |
| RMAX | Re/Max Holdings Inc | 54.45 | 53.65 | 53.80 | 77,300 | -0.40 | | 0.74 | |
| RMD | Resmed Inc | 97.47 | 95.81 | 97.20 | 696,000 | 0.75 | | 0.78 | |
| RMP | Rice Midstream Partners LP | 20.21 | 18.69 | 18.75 | 5,779,200 | -0.07 | | 0.37 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.44 | 25.44 | 25.44 | 400 | 0.05 | | 0.18 | |
| RMT | Royce Micro-Cap Trust | 9.640 | 9.550 | 9.630 | 43,300 | 0.040 | | 0.42 | |
| RNG | Ringcentral Inc | 67.65 | 65.70 | 66.70 | 298,100 | 1.50 | | 2.30 | |
| RNGR | Ranger Energy Services Inc Class A | 8.550 | 8.370 | 8.420 | 28,200 | 0.020 | | 0.24 | |
| RNP | Cohen & Steers REIT and Preferred | 18.40 | 18.16 | 18.32 | 99,900 | 0.19 | | 1.05 | |
| RNR | Renaissancere Holdings Ltd | 137.6 | 135.6 | 137.1 | 281,500 | 0.3 | | 0.25 | |
| RNR-C | Renaissancere 6.08 C | 25.37 | 25.30 | 25.37 | 2,300 | 0.04 | | 0.16 | |
| RNR-E | Renaissancere Holdings Ltd | 24.47 | 24.31 | 24.42 | 8,300 | 0.03 | | 0.12 | |
| ROG | Rogers Corp | 118.5 | 115.8 | 117.1 | 157,100 | 0.3 | | 0.22 | |
| ROK | Rockwell Automation Inc | 167.9 | 160.9 | 165.3 | 1,737,500 | -2.0 | | 1.20 | |
| ROL | Rollins Inc | 49.65 | 48.90 | 49.14 | 637,400 | -0.21 | | 0.43 | |
| ROP | Roper Industries | 268.2 | 263.8 | 266.2 | 441,100 | -1.6 | | 0.60 | |
| ROYT | Pacific Coast Oil Trust | 2.210 | 2.170 | 2.180 | 258,600 | 0.000 | | 0.00 | |
| RPAI | Retail Properties of America | 11.36 | 11.03 | 11.31 | 1,373,000 | 0.32 | | 2.91 | |
| RPM | RPM International Inc | 49.15 | 48.52 | 48.92 | 548,000 | 0.08 | | 0.16 | |
| RPT | Ramco-Gershenson Properties Trust | 11.84 | 11.48 | 11.79 | 527,000 | 0.31 | | 2.70 | |
| RPT-D | Ramco-Gershenson Properties Tru | 50.50 | 49.82 | 50.50 | 400 | 0.82 | | 1.65 | |
| RQI | Cohen & Steers Quality Income Realty | 11.44 | 11.21 | 11.31 | 281,100 | 0.13 | | 1.16 | |
| RRC | Range Resources Corp | 14.21 | 13.50 | 14.15 | 12,516,500 | 0.61 | | 4.51 | |
| RRD | Donnelley [R.R.] & Sons Co | 9.365 | 8.910 | 8.970 | 708,500 | -0.300 | | 3.24 | |
| RRTS | Roadrunner Transportation Systems Inc | 2.310 | 2.110 | 2.140 | 360,700 | -0.150 | | 6.55 | |
| RS | Reliance Steel & Aluminum Company | 93.73 | 91.14 | 93.03 | 985,800 | 4.23 | | 4.76 | |
| RSG | Republic Services | 65.42 | 64.62 | 65.27 | 1,033,200 | 0.20 | | 0.31 | |
| RSO | Resource Capital | 9.700 | 9.490 | 9.680 | 105,600 | 0.200 | | 2.11 | |
| RSO-C | Resource Capital Corp Preferre | 25.68 | 25.51 | 25.57 | 7,200 | 0.16 | | 0.63 | |
| RSPP | Rsp Permian Inc | 49.00 | 48.32 | 48.66 | 1,573,400 | 0.04 | | 0.08 | |
| RST | Rosetta Stone | 14.09 | 13.78 | 13.85 | 73,600 | 0.09 | | 0.65 | |
| RTEC | Rudolph Technologies | 26.60 | 26.05 | 26.35 | 166,900 | 0.55 | | 2.13 | |
| RTN | Raytheon Company | 213.8 | 204.5 | 211.1 | 4,142,200 | -2.6 | | 1.23 | |
| RUBI | The Rubicon Project Inc | 2.280 | 2.180 | 2.200 | 196,800 | 0.000 | | 0.00 | |
| RVT | Royce Value Trust | 16.26 | 16.19 | 16.24 | 114,500 | 0.08 | | 0.50 | |
| RWG.U | Regalwood Global Energy | 9.980 | 9.980 | 9.980 | 100 | -0.120 | | 1.19 | |
| RWG.W | Regalwood Global Energy Ws | 1.050 | 1.050 | 1.050 | 10,100 | 0.000 | | 0.00 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.790 | 9.690 | 9.700 | 25,800 | 0.010 | | 0.10 | |
| RWT | Redwood Trust | 15.46 | 15.31 | 15.42 | 182,400 | 0.05 | | 0.33 | |
| RXN | Rexnord Corp | 29.02 | 28.21 | 28.63 | 518,600 | -0.39 | | 1.34 | |
| RXN-A | Rexnord Corp | 62.50 | 61.93 | 62.34 | 14,700 | -0.88 | | 1.39 | |
| RY | Royal Bank of Canada | 75.68 | 75.20 | 75.47 | 719,400 | 0.26 | | 0.35 | |
| RY-T | Royal Bank of Canada | 30.50 | 30.50 | 30.50 | 100 | 0.00 | | 0.00 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 152.0 | 148.0 | 149.6 | 53,600 | -6.5 | | 4.14 | |
| RYAM | Rayonier Advanced Materials Inc | 21.70 | 21.03 | 21.30 | 1,141,300 | -0.30 | | 1.39 | |
| RYB | Ryb Education Inc Aps | 17.17 | 16.95 | 17.05 | 57,000 | -0.10 | | 0.58 | |
| RYI | Ryerson Holding Corp | 10.50 | 10.10 | 10.30 | 292,600 | 0.05 | | 0.49 | |
| RYN | Rayonier Inc REIT | 37.44 | 37.01 | 37.20 | 491,500 | 0.08 | | 0.22 | |
| RZA | Reinsurance Group of America I | 26.71 | 26.56 | 26.58 | 68,900 | -0.13 | | 0.49 | |
| RZB | Reinsurance Group of America I | 25.73 | 25.58 | 25.71 | 82,700 | 0.01 | | 0.04 | |