Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
RRyder System75.2174.5674.70372,400-0.450.60 
RABrookfield Real Assets Income Fund Inc23.0522.9923.0075,2000.020.09 
RACEFerrari N.V.140.7139.9140.0499,800-2.51.77 
RADRite Aid Corp1.8501.8001.8207,661,5000.0100.55 
RBARitchie Bros. Auctioneers Inc33.3432.6232.71293,8000.060.18 
RBCRegal-Beloit Corp83.8083.0083.15132,800-0.951.13 
RBSRoyal Bank Scotland Group Plc6.4706.4206.450442,4000.0200.31 
RBS-SRoyal Bank Scotland25.8325.6025.8373,6000.120.47 
RCIRogers Communication51.2150.0350.29507,000-0.300.59 
RCLRoyal Caribbean Cruises Ltd111.5110.1110.61,005,600-0.90.83 
RCSRcm Strategic Global Government Fund10.0409.8509.910128,900-0.0900.90 
RCUSArcus Biosciences Inc.12.0911.3611.4642,600-0.635.21 
RDCRowan Companies14.8614.2714.321,913,700-0.463.11 
RDNRadian Group Inc18.0617.7317.931,202,8000.110.62 
RDS.ARoyal Dutch Shell Plc69.8669.2669.532,569,7000.360.52 
RDS.BRoyal Dutch Shell Cl B72.8872.2972.691,512,2000.260.36 
RDYDr. Reddy's Laboratories Ltd29.7029.3629.66273,6000.411.40 
REEverest Re Group225.5219.9224.8647,600-9.54.05 
REGRegency Centers Corp61.4860.9061.441,608,700-0.040.07 
RELXRelx Plc22.7222.5522.62134,5000.120.53 
RENResolute Energy Corp33.8332.9933.21227,600-0.341.01 
RENNRenren Inc2.4402.3402.370184,800-0.0301.25 
RENXRelx N.V.22.5122.4122.4651,7000.130.58 
RESRPC Inc15.2514.6015.041,912,0000.443.01 
RESIAltisource Residential Corporat10.9910.8110.88190,800-0.010.09 
REVRevlon Inc16.7016.2016.3058,800-0.251.51 
REVGRev Group Inc16.4716.0816.37367,800-0.040.24 
REXRex American Resources Corp75.3473.6074.0927,0000.510.69 
REX-ARexford Industrial Realty Inc24.7224.4124.724,1000.170.67 
REX-BRexford Industrial Realty Inc Pfd B25.0024.9824.986000.140.56 
REXRRexford Industrial Realty Inc30.9630.3730.46455,900-0.561.81 
RFRegions Financial Corp17.9417.2717.8216,017,8000.201.14 
RF-ARegions Financial Corp25.4925.3825.40392,5000.000.00 
RF-BRegions Financial Corp27.6227.3927.5560,7000.120.44 
RFICohen & Steers Total Return Realty Fund12.6112.4612.5275,400-0.090.71 
RFPResolute Forest Products Inc11.7510.8811.00251,500-0.605.17 
RGAReinsurance Group of America Inc138.6137.2138.3418,2000.20.14 
RGRSturm Ruger & Company56.7555.9056.20102,000-0.450.79 
RGSRegis Corp17.8817.7217.79109,300-0.030.17 
RGTRoyce Global Value Trust Inc10.6910.6210.6824,8000.100.95 
RHRestoration Hardware Holdings138.6134.0134.8541,300-3.82.76 
RHIRobert Half International Inc68.9065.7068.45952,500-0.050.07 
RHPRyman Hospitality Properties REIT84.5783.5584.45210,3000.240.29 
RHTRed Hat Inc148.9146.5147.92,813,4001.71.15 
RIGTransocean Inc12.8312.5512.719,422,7000.030.24 
RIORio Tinto Plc54.3253.3953.842,730,3000.210.39 
RIVRivernorth Opportunities Fund19.5719.1019.30183,500-0.130.67 
RJFRaymond James Financial95.4394.2795.07754,8000.350.37 
RLRalph Lauren Corp138.2135.0136.61,135,5001.41.02 
RLGYRealogy Holdings Corp23.5922.9323.471,739,700-0.010.04 
RLHRed Lion Hotels Corp12.4512.0012.00104,200-0.100.83 
RLIRli Corp73.1270.1972.75249,8002.463.50 
RLJRlj Lodging Trust23.2122.9523.091,153,7000.050.22 
RLJ-ARlj Lodging Trust $1.95 Series A26.6426.4926.6429,4000.170.64 
RMRegional Managment Corp35.4735.0435.2425,600-0.180.51 
RMAXRe/Max Holdings Inc56.2555.5055.6048,700-0.350.63 
RMDResmed Inc110.0109.0109.3613,1000.50.48 
RMPRice Midstream Partners LP18.4618.0418.053,454,500-0.351.90 
RMP.PRivernorth Marketplace Lending Corp Term25.3825.1825.381,9000.090.36 
RMTRoyce Micro-Cap Trust10.5310.4510.52190,1000.080.77 
RNGRingcentral Inc83.2081.4581.55422,300-1.251.51 
RNGRRanger Energy Services Inc Class A9.9109.6709.8501,500-0.0300.30 
RNPCohen & Steers REIT and Preferred19.4119.2619.39106,1000.030.15 
RNRRenaissancere Holdings Ltd124.2121.2124.1275,3000.70.53 
RNR-CRenaissancere 6.08 C25.4825.3825.382,900-0.040.16 
RNR-ERenaissancere Holdings Ltd24.5524.3624.4736,9000.020.08 
RNR-FRenaissancere Holdings Ltd - Prf25.4725.1725.461,439,1000.301.17 
ROGRogers Corp120.0118.4119.143,100-0.80.64 
ROKRockwell Automation Inc172.1169.8171.31,034,400-0.80.45 
ROLRollins Inc56.0155.2455.87340,2000.370.67 
ROPRoper Industries285.9282.2284.7385,7001.30.45 
ROYTPacific Coast Oil Trust2.3002.2702.29046,8000.0100.44 
RPAIRetail Properties of America12.7312.5312.571,370,200-0.191.49 
RPMRPM International Inc63.6060.7361.653,158,200-2.393.73 
RPTRamco-Gershenson Properties Trust12.8512.6812.72347,100-0.110.86 
RPT-DRamco-Gershenson Properties Tru51.6851.6851.685000.310.60 
RQICohen & Steers Quality Income Realty12.0111.9011.94133,500-0.040.33 
RRCRange Resources Corp16.4216.1016.323,363,700-0.130.79 
RRDDonnelley [R.R.] & Sons Co5.7205.4905.510535,900-0.1302.30 
RRTSRoadrunner Transportation Systems Inc2.6702.5602.590474,900-0.0702.63 
RSReliance Steel & Aluminum Company91.5390.3291.04430,100-0.020.02 
RSGRepublic Services68.4968.0668.25951,900-0.310.45 
RSPPRsp Permian Inc48.1946.7547.836,685,0000.470.99 
RSTRosetta Stone17.4916.8216.8697,500-0.130.77 
RTECRudolph Technologies30.4529.9830.05102,300-0.300.99 
RTNRaytheon Company202.6200.1201.41,026,6000.10.03 
RUBIThe Rubicon Project Inc3.4903.4203.460195,200-0.0100.29 
RVIRetail Value Inc.35.1834.2334.52225,1000.200.58 
RVTRoyce Value Trust15.9315.8115.87317,3000.010.06 
RWG.URegalwood Global Energy10.3510.3010.3510,5000.100.98 
RWG.WRegalwood Global Energy Ws1.2801.2801.2805,0000.0302.40 
RWGERegalwood Global Energy Ltd. Class A9.8409.8009.8401,2000.0700.72 
RWTRedwood Trust17.5017.1917.335,680,1000.704.21 
RXNRexnord Corp29.9229.5629.77463,9000.090.30 
RXN-ARexnord Corp63.8963.4363.6631,0000.490.78 
RYRoyal Bank of Canada77.4176.9377.32613,3000.891.16 
RY-TRoyal Bank of Canada32.7532.6932.69300-0.080.24 
RYA-ARayonier Advanced Materials Inc Pfd.123.9122.0122.4600-9.67.25 
RYAMRayonier Advanced Materials Inc18.4516.9917.08781,700-1.447.78 
RYBRyb Education Inc Aps21.9421.1821.3963,200-0.140.65 
RYIRyerson Holding Corp11.9011.4511.70287,4000.252.18 
RYNRayonier Inc REIT36.9636.0636.13858,200-0.671.82 
RZAReinsurance Group of America I27.5027.3427.4549,1000.090.33 
RZBReinsurance Group of America I26.1226.0026.128,6000.110.42 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.248.112
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83