| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 172.0 | 168.6 | 171.6 | 319,146 | 2.9 |  | 1.74 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.52 | 13.42 | 13.52 | 192,818 | 0.11 | | 0.82 | |
| RAC | Rithm Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 419 | 0.01 | | 0.05 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.28 | 10.28 | 10.28 | 1,000 | -0.08 |  | 0.77 | |
| RAC.W | | 0.4500 | 0.4500 | 0.4500 | 4,800 | -0.0399 | | 8.14 | |
| RACE | Ferrari N.V. | 491.6 | 485.0 | 491.6 | 288,090 | 2.2 | | 0.45 | |
| RAL | | 47.47 | 45.25 | 45.75 | 6,820,794 | -1.77 | | 3.72 | |
| RAL- | | 55.08 | 47.00 | 52.98 | 230,800 | 0.00 |  | 0.00 | |
| RAL.P | Ralliant Corporation [Ralw] | 55.08 | 47.00 | 52.98 | 230,800 | 4.98 | | 10.38 | |
| RAMP | Liveramp Holdings Inc | 33.25 | 32.82 | 33.03 | 472,128 | -0.13 | | 0.39 | |
| RBA | Rb Global Inc | 106.4 | 104.5 | 105.4 | 976,574 | -0.5 | | 0.43 | |
| RBC | RBC Bearings Inc | 383.7 | 379.2 | 383.1 | 143,730 | 1.7 | | 0.45 | |
| RBLX | Roblox Corp Cl A | 103.9 | 100.0 | 102.4 | 8,733,416 | 1.8 | | 1.74 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0300 | 0.0300 | 0.0300 | 18,884 | 0.0000 | | 0.00 | |
| RBOT | Vicarious Surgical Inc | 7.540 | 7.210 | 7.360 | 5,232 | 0.030 | | 0.41 | |
| RBRK | Rubrik Inc Cl A | 85.84 | 83.51 | 85.58 | 3,548,233 | 0.40 | | 0.47 | |
| RC | Ready Capital Corp | 4.620 | 4.530 | 4.600 | 1,513,286 | 0.030 | | 0.66 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.74 | 15.30 | 15.53 | 5,555 | 0.33 | | 2.17 | |
| RC-E | Ready Capital Corp | 15.47 | 15.32 | 15.40 | 9,120 | 0.06 | | 0.39 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.43 | 24.28 | 24.38 | 2,740 | 0.02 | | 0.08 | |
| RCC | Ready Capital Corp 5.75% | 24.73 | 24.60 | 24.70 | 2,816 | 0.13 | | 0.53 | |
| RCD | Ready Capital Corporation 9.00% | 23.09 | 22.89 | 23.06 | 17,367 | 0.14 | | 0.61 | |
| RCI | Rogers Communication | 31.90 | 30.06 | 31.86 | 3,121,334 | 1.54 | | 5.08 | |
| RCL | Royal Caribbean Cruises Ltd | 326.8 | 315.0 | 326.1 | 2,934,448 | 11.0 | | 3.49 | |
| RCS | Rcm Strategic Global Government Fund | 7.040 | 6.980 | 6.990 | 113,686 | -0.030 | | 0.43 | |
| RCUS | Arcus Biosciences Inc | 8.810 | 8.300 | 8.590 | 710,232 | 0.230 | | 2.75 | |
| RDDT | Reddit Inc Cl A | 164.6 | 151.8 | 159.3 | 10,898,975 | 7.1 | | 4.67 | |
| RDN | Radian Group Inc | 36.63 | 36.15 | 36.32 | 670,398 | -0.24 | | 0.66 | |
| RDW | Redwire Corp | 15.84 | 15.18 | 15.60 | 2,171,996 | 0.29 | | 1.89 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 14.95 | 14.81 | 14.88 | 1,199,631 | -0.06 | | 0.40 | |
| RELX | Relx Plc ADR | 52.68 | 52.11 | 52.64 | 1,251,843 | -1.27 | | 2.36 | |
| RERE | Aihuishou International Ltd ADR | 3.530 | 3.320 | 3.510 | 1,683,572 | 0.150 | | 4.46 | |
| RES | RPC Inc | 5.160 | 4.910 | 5.150 | 1,637,828 | 0.200 | | 4.04 | |
| REVG | Rev Group Inc | 49.55 | 48.17 | 49.55 | 633,704 | 1.09 | | 2.25 | |
| REX | Rex American Resources Corp | 51.46 | 49.32 | 51.41 | 119,964 | 1.71 | | 3.44 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.55 | 22.32 | 22.55 | 1,384 | 0.08 | | 0.36 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.28 | 20.96 | 21.10 | 3,020 | -0.14 | | 0.66 | |
| REXR | Rexford Industrial Realty Inc | 37.17 | 35.97 | 37.01 | 2,277,198 | 0.84 | | 2.32 | |
| REZI | Resideo Technologies Inc | 23.84 | 23.00 | 23.79 | 1,376,518 | 0.63 | | 2.72 | |
| RF | Regions Financial Corp | 24.61 | 24.11 | 24.55 | 8,589,597 | 0.38 | | 1.57 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.59 | 24.00 | 24.49 | 101,326 | 0.36 | | 1.49 | |
| RF-E | Regions Financial Corp | 17.64 | 17.29 | 17.62 | 24,632 | 0.31 | | 1.79 | |
| RF-F | Regions Financial Corp | 25.20 | 25.05 | 25.20 | 88,016 | 0.22 | | 0.86 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.16 | 12.07 | 12.13 | 44,633 | 0.01 | | 0.08 | |
| RFL | Rafael Holdings Inc | 2.040 | 1.880 | 1.880 | 175,299 | -0.050 | | 2.59 | |
| RFL.W | Rafael Holdings Inc WT | 0.0900 | 0.0800 | 0.0800 | 1,159 | 0.0058 | | 7.25 | |
| RFM | Rivernorth Flexible Municipal Income | 14.10 | 13.99 | 14.06 | 25,156 | 0.04 | | 0.29 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.74 | 12.67 | 12.71 | 50,497 | 0.03 | | 0.24 | |
| RGA | Reinsurance Group of America Inc | 199.4 | 194.3 | 196.1 | 519,024 | -3.1 | | 1.58 | |
| RGR | Sturm Ruger & Company | 36.55 | 35.90 | 36.54 | 133,551 | 0.45 | | 1.25 | |
| RGT | Royce Global Trust Inc | 12.49 | 12.19 | 12.27 | 12,470 | 0.08 | | 0.66 | |
| RH | Rh Common Stock | 212.3 | 197.7 | 205.8 | 2,124,229 | 6.8 | | 3.43 | |
| RHI | Robert Half Inc | 43.29 | 42.35 | 43.03 | 2,655,614 | 0.18 | | 0.42 | |
| RHP | Ryman Hospitality Properties REIT | 103.8 | 101.2 | 103.3 | 793,425 | 1.9 | | 1.84 | |
| RIG | Transocean Inc | 2.800 | 2.620 | 2.800 | 32,827,026 | 0.140 | | 5.26 | |
| RIO | Rio Tinto Plc ADR | 60.20 | 58.77 | 60.18 | 7,543,297 | 1.88 | | 3.22 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.58 | 25.42 | 25.55 | 22,554 | 0.13 | | 0.51 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.58 | 25.36 | 25.56 | 29,527 | 0.18 | | 0.71 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.78 | 24.66 | 24.75 | 17,268 | 0.08 | | 0.32 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.27 | 24.13 | 24.25 | 17,891 | 0.11 | | 0.46 | |
| RITM | Rithm Capital Corp | 11.70 | 11.43 | 11.68 | 5,908,723 | 0.21 | | 1.83 | |
| RIV | Rivernorth Opportunities Fund | 12.34 | 12.25 | 12.33 | 94,604 | 0.01 | | 0.08 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.47 | 23.22 | 23.47 | 4,804 | 0.02 | | 0.09 | |
| RJF | Raymond James Financial | 158.4 | 154.5 | 158.2 | 1,272,863 | 3.5 | | 2.29 | |
| RJF-B | Raymond James Financial 6.375% | 25.18 | 25.14 | 25.15 | 2,685 | 0.01 | | 0.02 | |
| RKT | Rocket Companies Inc Cl A | 15.18 | 14.44 | 14.57 | 24,270,346 | 0.09 | | 0.62 | |
| RL | Ralph Lauren Corp | 275.7 | 266.2 | 274.5 | 781,725 | 2.4 | | 0.89 | |
| RLI | Rli Corp | 71.43 | 69.16 | 70.43 | 543,143 | -1.16 | | 1.62 | |
| RLJ | Rlj Lodging Trust | 7.570 | 7.440 | 7.540 | 1,249,768 | 0.050 | | 0.67 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.25 | 24.07 | 24.15 | 35,365 | 0.04 | | 0.17 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.48 | 15.32 | 15.47 | 43,894 | 0.08 | | 0.52 | |
| RLX | Rlx Technology Inc ADR | 2.380 | 2.230 | 2.340 | 4,563,352 | 0.090 | | 4.00 | |
| RM | Regional Managment Corp | 32.06 | 30.97 | 31.89 | 41,725 | 1.05 | | 3.40 | |
| RMAX | Re/Max Holdings Inc | 8.330 | 8.140 | 8.200 | 233,159 | -0.140 | | 1.68 | |
| RMD | Resmed Inc | 257.5 | 254.5 | 255.9 | 576,486 | -0.4 | | 0.15 | |
| RMI | Rivernorth Opportunistic Municipal | 14.36 | 14.23 | 14.36 | 6,590 | 0.11 | | 0.77 | |
| RMM | Rivernorth Managed Duration Municipal | 13.54 | 13.47 | 13.51 | 69,327 | 0.03 | | 0.22 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.23 | 14.11 | 14.23 | 44,155 | 0.11 | | 0.78 | |
| RMT | Royce Micro-Cap Trust | 9.530 | 9.330 | 9.510 | 138,099 | 0.110 | | 1.17 | |
| RNG | Ringcentral Inc | 29.82 | 28.84 | 29.47 | 1,456,532 | 0.23 | | 0.79 | |
| RNGR | Ranger Energy Services Inc Cl A | 12.34 | 11.93 | 12.24 | 201,360 | 0.05 | | 0.41 | |
| RNP | Cohen & Steers REIT and Preferred | 22.88 | 22.70 | 22.83 | 69,369 | 0.01 | | 0.04 | |
| RNR | Renaissancere Holdings Ltd | 242.9 | 234.2 | 235.8 | 532,100 | -8.3 | | 3.38 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.54 | 21.27 | 21.51 | 26,734 | 0.16 | | 0.75 | |
| RNR-G | Renaissancere Holdings Ltd | 15.91 | 15.64 | 15.91 | 52,675 | 0.21 | | 1.34 | |
| RNST | Renasant Corp | 37.90 | 37.03 | 37.86 | 514,536 | 0.68 | | 1.83 | |
| ROG | Rogers Corp | 73.59 | 70.37 | 73.35 | 130,453 | 2.25 | | 3.16 | |
| ROK | Rockwell Automation Inc | 343.3 | 336.6 | 342.7 | 777,040 | 4.1 | | 1.22 | |
| ROL | Rollins Inc | 56.36 | 54.97 | 55.64 | 1,397,620 | -1.00 | | 1.77 | |
| RPM | RPM International Inc | 113.6 | 111.7 | 113.1 | 869,478 | 0.7 | | 0.65 | |
| RPT | Rithm Property Trust Inc | 2.740 | 2.670 | 2.710 | 280,523 | 0.020 | | 0.74 | |
| RPT-C | Rithm Property Trust Inc | 24.91 | 24.88 | 24.90 | 4,006 | 0.03 | | 0.11 | |
| RQI | Cohen & Steers Quality Income Realty | 12.60 | 12.45 | 12.55 | 249,100 | 0.03 | | 0.24 | |
| RRC | Range Resources Corp | 39.39 | 38.42 | 38.81 | 3,821,951 | -0.15 | | 0.39 | |
| RRX | Regal Rexnord Corp | 152.2 | 146.7 | 151.8 | 701,998 | 5.1 | | 3.46 | |
| RS | Reliance Inc | 325.7 | 321.0 | 325.4 | 315,413 | 4.1 | | 1.28 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.68 | 14.53 | 14.54 | 101,165 | -0.02 | | 0.14 | |
| RSF- | | 0.0666 | 0.0610 | 0.0656 | 38,600 | 0.0056 | | 9.33 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0666 | 0.0610 | 0.0656 | 38,676 | 0.0056 | | 9.33 | |
| RSG | Republic Services | 243.0 | 236.3 | 237.7 | 1,963,047 | -7.0 | | 2.85 | |
| RSI | Rush Street Interactive Inc | 14.97 | 14.59 | 14.92 | 1,057,561 | 0.02 | | 0.13 | |
| RSKD | Riskified Ltd Cl A | 5.130 | 5.020 | 5.080 | 597,724 | 0.010 | | 0.20 | |
| RTO | Rentokil Initial Plc ADR | 24.10 | 23.68 | 23.99 | 632,623 | -0.29 | | 1.19 | |
| RTX | Rtx Corp | 144.7 | 143.0 | 144.5 | 3,224,736 | 0.3 | | 0.23 | |
| RVLV | Revolve Group Inc | 21.81 | 21.20 | 21.55 | 891,804 | 0.26 | | 1.22 | |
| RVT | Royce Small-Cap Trust Inc | 15.41 | 15.13 | 15.41 | 218,325 | 0.14 | | 0.92 | |
| RVTY | Revvity Inc | 101.2 | 98.8 | 100.9 | 966,695 | 1.9 | | 1.89 | |
| RWT | Redwood Trust | 6.160 | 6.050 | 6.140 | 1,099,581 | 0.100 | | 1.66 | |
| RWT-A | Redwood Trust Inc Pfd A | 25.43 | 24.88 | 25.05 | 7,589 | 0.14 | | 0.56 | |
| RWTN | Redwood Trust Inc 9.125% | 24.78 | 24.77 | 24.77 | 1,213 | 0.17 | | 0.69 | |
| RWTO | Redwood Trust Inc 9.00% | 24.43 | 24.38 | 24.38 | 1,491 | 0.16 | | 0.66 | |
| RWTP | Redwood Trust Inc 9.125% | 24.30 | 24.21 | 24.22 | 2,291 | -0.07 | | 0.28 | |
| RXO | Rxo Inc | 17.23 | 16.64 | 16.84 | 2,802,619 | 0.13 | | 0.78 | |
| RY | Royal Bank of Canada | 131.7 | 130.9 | 131.2 | 1,045,318 | -1.1 | | 0.82 | |
| RYAM | Rayonier Advanced Materials Inc | 4.180 | 3.990 | 4.110 | 402,998 | 0.110 | | 2.75 | |
| RYAN | Ryan Specialty Hldgs Inc | 66.97 | 64.75 | 65.79 | 1,426,068 | -1.83 | | 2.71 | |
| RYI | Ryerson Holding Corp | 23.25 | 22.36 | 23.21 | 220,309 | 0.70 | | 3.11 | |
| RYN | Rayonier Inc REIT | 23.30 | 22.72 | 23.17 | 1,266,798 | 0.40 | | 1.76 | |
| RZB | Reinsurance Group of America | 24.83 | 24.65 | 24.77 | 21,207 | 0.10 | | 0.41 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.43 | 25.28 | 25.39 | 38,734 | 0.11 | | 0.44 | |