| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 27.09 | 25.06 | 26.49 | 854,000 | -1.30 |  | 4.68 |   |
| RA | Brookfield Real Assets Income Fund Inc | 14.75 | 14.04 | 14.75 | 241,600 | 0.14 |  | 0.96 | |
| RACE | Ferrari N.V. | 154.1 | 149.5 | 150.0 | 619,600 | -7.2 | | 4.55 | |
| RAD | Rite Aid Corp | 15.75 | 13.69 | 15.07 | 5,085,300 | 0.96 | | 6.80 | |
| RAMP | Liveramp Holdings Inc | 33.75 | 31.03 | 32.83 | 775,000 | -0.23 | | 0.70 | |
| RBA | Ritchie Bros. Auctioneers Inc | 33.77 | 32.12 | 32.87 | 557,000 | -0.32 | | 0.96 | |
| RBC | Regal-Beloit Corp | 60.68 | 58.16 | 59.23 | 209,700 | -3.66 | | 5.82 | |
| RBS | Royal Bank Scotland Group Plc | 3.030 | 2.880 | 2.960 | 1,390,100 | -0.240 | | 7.50 | |
| RC | Ready Capital Corp | 8.115 | 7.030 | 7.650 | 933,000 | -0.250 | | 3.16 | |
| RCA | Ready Capital Corp 7.00% | 14.70 | 13.40 | 14.70 | 17,600 | 1.00 | | 7.30 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 14.50 | 12.60 | 14.50 | 10,600 | 0.75 | | 5.45 | |
| RCI | Rogers Communication | 39.88 | 37.94 | 38.49 | 642,600 | -1.46 | | 3.65 | |
| RCL | Royal Caribbean Cruises Ltd | 37.53 | 32.80 | 34.50 | 31,129,200 | -6.11 | | 15.05 | |
| RCP | Ready Capital Corp 6.50% Series | 18.75 | 18.48 | 18.75 | 3,000 | 0.46 | | 2.51 | |
| RCS | Rcm Strategic Global Government Fund | 6.545 | 5.770 | 6.330 | 630,900 | 0.200 | | 3.26 | |
| RCUS | Arcus Biosciences Inc | 13.31 | 11.90 | 12.67 | 163,600 | 0.11 | | 0.88 | |
| RDN | Radian Group Inc | 15.50 | 14.35 | 14.70 | 2,296,000 | -1.13 | | 7.14 | |
| RDS.A | Royal Dutch Shell ADR Cl A | 32.72 | 31.56 | 31.64 | 9,049,500 | -3.29 | | 9.42 | |
| RDS.B | Royal Dutch Shell Cl B | 31.31 | 29.70 | 29.77 | 15,988,600 | -3.39 | | 10.22 | |
| RDY | Dr. Reddy's Laboratories Ltd | 39.45 | 37.61 | 38.59 | 292,200 | -1.78 | | 4.41 | |
| RE | Everest Re Group | 194.9 | 183.4 | 189.3 | 418,400 | -6.0 | | 3.09 | |
| RELX | Relx Plc | 21.44 | 20.23 | 21.05 | 3,362,200 | -0.34 | | 1.59 | |
| RENN | Renren Inc | 0.9400 | 0.9045 | 0.9150 | 19,400 | -0.0250 | | 2.66 | |
| RES | RPC Inc | 2.190 | 1.950 | 2.060 | 1,728,400 | -0.220 | | 9.65 | |
| RESI | Altisource Residential Corp | 11.89 | 11.20 | 11.50 | 574,100 | 0.15 | | 1.32 | |
| REV | Revlon Inc | 12.13 | 11.04 | 11.46 | 64,600 | -0.34 | | 2.88 | |
| REVG | Rev Group Inc | 4.480 | 3.980 | 4.190 | 692,300 | -0.290 | | 6.47 | |
| REX | Rex American Resources Corp | 51.96 | 46.70 | 47.79 | 60,700 | -4.73 | | 9.01 | |
| REX-A | Rexford Indl Rlty Inc [Rexr/Pa] | 23.01 | 22.50 | 23.01 | 15,400 | 0.01 | | 0.04 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 23.09 | 22.88 | 23.09 | 700 | -1.13 | | 4.68 | |
| REX-C | Rexford Industrial Realty Inc 5.625% Prf | 23.83 | 22.19 | 22.93 | 8,100 | -0.02 | | 0.10 | |
| REXR | Rexford Industrial Realty Inc | 40.75 | 36.93 | 39.29 | 1,073,100 | 0.71 | | 1.84 | |
| REZI | Resideo Technologies Inc | 5.620 | 5.000 | 5.410 | 1,422,300 | -0.400 | | 6.88 | |
| RF | Regions Financial Corp | 10.100 | 9.220 | 9.670 | 12,733,000 | -0.180 | | 1.83 | |
| RF-A | Regions Financial Corp [Rf/Pa] | 24.57 | 23.26 | 24.11 | 90,500 | -0.44 | | 1.79 | |
| RF-B | Regions Financial Corp [Rf/Pb] | 24.74 | 22.78 | 23.06 | 88,300 | -1.11 | | 4.59 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 23.65 | 22.17 | 23.14 | 39,100 | -0.10 | | 0.43 | |
| RFI | Cohen & Steers Total Return Realty Fund | 10.97 | 9.96 | 10.67 | 159,200 | -0.45 | | 4.05 | |
| RFL | Rafael Holdings Inc | 12.48 | 11.00 | 11.59 | 30,600 | -0.35 | | 2.93 | |
| RFP | Resolute Forest Products Inc | 1.630 | 1.380 | 1.420 | 245,500 | -0.110 | | 7.19 | |
| RGA | Reinsurance Group of America Inc | 80.95 | 74.43 | 78.85 | 825,200 | -0.24 | | 0.30 | |
| RGR | Sturm Ruger & Company | 49.74 | 46.26 | 48.04 | 279,000 | -0.12 | | 0.25 | |
| RGS | Regis Corp | 8.520 | 6.470 | 6.570 | 882,100 | -2.210 | | 25.17 | |
| RGT | Royce Global Value Trust Inc | 8.190 | 7.786 | 8.100 | 64,600 | -0.050 | | 0.61 | |
| RH | Restoration Hardware Holdings | 113.0 | 97.1 | 110.9 | 1,857,000 | 2.8 | | 2.58 | |
| RHI | Robert Half International Inc | 42.38 | 38.84 | 39.01 | 1,697,300 | -4.45 | | 10.24 | |
| RHP | Ryman Hospitality Properties REIT | 36.02 | 30.00 | 34.94 | 1,143,400 | -0.12 | | 0.34 | |
| RIG | Transocean Inc | 1.240 | 1.160 | 1.170 | 23,180,200 | -0.170 | | 12.69 | |
| RIO | Rio Tinto Plc | 44.60 | 42.49 | 43.57 | 2,730,500 | -1.83 | | 4.03 | |
| RIV | Rivernorth Opportunities Fund | 12.31 | 11.95 | 12.06 | 106,900 | -0.41 | | 3.29 | |
| RJF | Raymond James Financial | 63.55 | 60.04 | 61.65 | 915,400 | -3.02 | | 4.67 | |
| RL | Ralph Lauren Corp | 71.81 | 65.90 | 67.99 | 1,274,700 | -6.33 | | 8.52 | |
| RLGY | Realogy Holdings Corp | 3.400 | 3.170 | 3.260 | 1,716,700 | -0.270 | | 7.65 | |
| RLH | Red Lion Hotels Corp | 1.800 | 1.540 | 1.670 | 215,100 | -0.060 | | 3.47 | |
| RLI | Rli Corp | 87.25 | 82.47 | 84.65 | 205,900 | -1.47 | | 1.71 | |
| RLJ | Rlj Lodging Trust | 8.570 | 7.600 | 7.940 | 3,250,500 | -0.570 | | 6.70 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 19.65 | 17.63 | 18.73 | 75,400 | -1.02 | | 5.17 | |
| RM | Regional Managment Corp | 15.00 | 12.39 | 14.50 | 186,400 | -2.16 | | 12.97 | |
| RMAX | Re/Max Holdings Inc | 22.91 | 20.68 | 22.15 | 153,300 | -0.45 | | 1.99 | |
| RMD | Resmed Inc | 146.0 | 136.0 | 142.0 | 885,600 | -4.6 | | 3.12 | |
| RMED | Ra Medical Systems Inc | 1.200 | 1.010 | 1.100 | 14,700 | 0.000 |  | 0.00 | |
| RMG | Rmg Acquisition Corp Cl A | 10.000 | 10.000 | 10.000 | 100 | 0.040 | | 0.40 | |
| RMG.U | Rmg Acquisition Corp | 10.12 | 10.12 | 10.12 | 100 | 0.37 | | 3.79 | |
| RMG.W | Rmg Acquisition Corp WT [Rmg/W] | 0.6800 | 0.6800 | 0.6800 | 100 | 0.0000 | | 0.00 | |
| RMI | Rivernorth Opportunistic Municipal | 19.59 | 19.02 | 19.45 | 42,700 | -0.05 | | 0.26 | |
| RMM | Rivernorth Managed Duration Municipal | 17.00 | 16.01 | 16.88 | 44,500 | 0.17 | | 1.02 | |
| RMP.P | Rivernorth Marketplace Lending Corp | 23.89 | 23.00 | 23.11 | 4,200 | -1.09 | | 4.50 | |
| RMT | Royce Micro-Cap Trust | 5.700 | 5.482 | 5.650 | 288,000 | -0.100 | | 1.74 | |
| RNG | Ringcentral Inc | 252.9 | 207.5 | 239.0 | 2,872,100 | 21.2 | | 9.72 | |
| RNGR | Ranger Energy Services Inc Cl A | 3.940 | 3.630 | 3.880 | 4,500 | 0.302 | | 8.45 | |
| RNP | Cohen & Steers REIT and Preferred | 16.88 | 15.01 | 16.50 | 300,500 | 0.43 | | 2.68 | |
| RNR | Renaissancere Holdings Ltd | 155.8 | 140.5 | 149.2 | 801,800 | 0.3 | | 0.19 | |
| RNR-C | Renaissancere Holdings Ltd [Rnr/Pc] | 25.09 | 25.08 | 25.09 | 7,500 | 0.01 | | 0.04 | |
| RNR-E | Renaissancere Holdings Ltd [Rnr/Pe] | 23.49 | 22.16 | 22.90 | 39,700 | -0.61 | | 2.59 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 24.75 | 23.10 | 24.12 | 35,300 | -0.63 | | 2.55 | |
| ROG | Rogers Corp | 89.62 | 84.01 | 84.96 | 73,100 | -5.05 | | 5.61 | |
| ROK | Rockwell Automation Inc | 156.6 | 146.5 | 151.5 | 1,168,100 | -7.8 | | 4.92 | |
| ROL | Rollins Inc | 35.21 | 32.77 | 34.26 | 2,019,000 | 0.57 | | 1.69 | |
| ROP | Roper Industries | 313.2 | 289.6 | 305.8 | 1,191,900 | -0.5 | | 0.17 | |
| ROYT | Pacific Coast Oil Trust | 0.2699 | 0.2400 | 0.2499 | 305,200 | 0.0098 | | 4.08 | |
| RPAI | Retail Properties of America | 5.220 | 4.800 | 5.070 | 2,895,700 | -0.190 | | 3.61 | |
| RPL.U | Replay Acquisition Corp [Rpla.U] | 10.220 | 9.700 | 10.000 | 995,900 | 0.400 | | 4.17 | |
| RPL.W | Replay Acquisition Corp WT [Rpla/W] | 0.5850 | 0.5850 | 0.5850 | 500 | -0.0650 | | 10.00 | |
| RPLA | Replay Acquisition Corp | 9.890 | 9.700 | 9.890 | 7,800 | 0.150 | | 1.54 | |
| RPM | RPM International Inc | 60.76 | 57.82 | 59.97 | 819,100 | -1.51 | | 2.46 | |
| RPT | Ramco-Gershenson Properties Trust | 6.630 | 6.320 | 6.400 | 1,001,900 | -0.400 | | 5.88 | |
| RPT-D | Rpt Realty [Rpt/Pd] | 32.64 | 31.41 | 31.43 | 7,500 | -1.53 | | 4.63 | |
| RQI | Cohen & Steers Quality Income Realty | 9.200 | 8.541 | 8.910 | 938,100 | -0.130 | | 1.44 | |
| RRC | Range Resources Corp | 2.360 | 2.060 | 2.170 | 16,681,400 | -0.140 | | 6.06 | |
| RRD | Donnelley [R.R.] & Sons Company | 1.0400 | 0.9503 | 0.9643 | 811,800 | -0.0857 | | 8.16 | |
| RRTS | Roadrunner Transportation Systems Inc | 6.240 | 4.220 | 4.550 | 386,800 | -2.380 | | 34.34 | |
| RS | Reliance Steel & Aluminum Company | 89.06 | 83.04 | 83.42 | 717,200 | -8.14 | | 8.89 | |
| RSF | Rivernorth Marketplace Lending Corp | 16.15 | 14.51 | 16.14 | 18,100 | -0.01 | | 0.06 | |
| RSG | Republic Services | 78.87 | 73.93 | 75.60 | 1,612,700 | -1.80 | | 2.33 | |
| RST | Rosetta Stone | 14.48 | 13.41 | 13.69 | 183,400 | -1.12 | | 7.56 | |
| RTN | Raytheon Company | 149.8 | 140.3 | 142.0 | 3,552,900 | -13.2 | | 8.49 | |
| RTW | Rtw Retailwinds Inc | 0.2250 | 0.1750 | 0.1831 | 420,900 | -0.0419 | | 18.62 | |
| RUBI | The Rubicon Project Inc | 6.175 | 5.570 | 6.000 | 1,628,900 | -0.060 | | 0.99 | |
| RVI | Retail Value Inc | 12.00 | 11.30 | 11.84 | 72,500 | -0.31 | | 2.55 | |
| RVLV | Revolve Group Inc | 8.790 | 8.270 | 8.300 | 646,500 | -0.890 | | 9.68 | |
| RVT | Royce Value Trust | 10.170 | 9.600 | 9.920 | 550,500 | -0.260 | | 2.55 | |
| RWT | Redwood Trust | 6.930 | 5.560 | 6.210 | 6,273,000 | 0.030 | | 0.49 | |
| RXN | Rexnord Corp | 22.64 | 21.38 | 21.77 | 923,300 | -1.91 | | 8.07 | |
| RY | Royal Bank of Canada | 60.51 | 57.81 | 58.98 | 2,286,600 | -2.48 | | 4.04 | |
| RY-T | Royal Bank of Canada [Ry/Pt] | 25.98 | 25.98 | 25.98 | 100 | 0.00 | | 0.00 | |
| RYAM | Rayonier Advanced Materials Inc | 1.180 | 1.030 | 1.100 | 972,000 | -0.110 | | 9.09 | |
| RYB | Ryb Education Inc Aps | 3.450 | 3.040 | 3.270 | 14,200 | -0.130 | | 3.82 | |
| RYCE | Amira Nature Foods Ltd | 7.450 | 5.988 | 7.450 | 36,600 | 1.050 | | 16.40 | |
| RYI | Ryerson Holding Corp | 5.400 | 4.900 | 5.120 | 196,500 | -0.130 | | 2.48 | |
| RYN | Rayonier Inc REIT | 22.88 | 21.54 | 21.85 | 630,200 | -0.44 | | 1.97 | |
| RZA | Reinsurance Group of America | 24.79 | 22.51 | 22.64 | 61,700 | -0.55 | | 2.37 | |
| RZB | Reinsurance Group of America | 25.13 | 21.78 | 23.26 | 96,000 | 0.33 | | 1.44 | |