| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 75.21 | 74.56 | 74.70 | 372,400 | -0.45 |  | 0.60 |   |
| RA | Brookfield Real Assets Income Fund Inc | 23.05 | 22.99 | 23.00 | 75,200 | 0.02 |  | 0.09 | |
| RACE | Ferrari N.V. | 140.7 | 139.9 | 140.0 | 499,800 | -2.5 | | 1.77 | |
| RAD | Rite Aid Corp | 1.850 | 1.800 | 1.820 | 7,661,500 | 0.010 | | 0.55 | |
| RBA | Ritchie Bros. Auctioneers Inc | 33.34 | 32.62 | 32.71 | 293,800 | 0.06 | | 0.18 | |
| RBC | Regal-Beloit Corp | 83.80 | 83.00 | 83.15 | 132,800 | -0.95 | | 1.13 | |
| RBS | Royal Bank Scotland Group Plc | 6.470 | 6.420 | 6.450 | 442,400 | 0.020 | | 0.31 | |
| RBS-S | Royal Bank Scotland | 25.83 | 25.60 | 25.83 | 73,600 | 0.12 | | 0.47 | |
| RCI | Rogers Communication | 51.21 | 50.03 | 50.29 | 507,000 | -0.30 | | 0.59 | |
| RCL | Royal Caribbean Cruises Ltd | 111.5 | 110.1 | 110.6 | 1,005,600 | -0.9 | | 0.83 | |
| RCS | Rcm Strategic Global Government Fund | 10.040 | 9.850 | 9.910 | 128,900 | -0.090 | | 0.90 | |
| RCUS | Arcus Biosciences Inc. | 12.09 | 11.36 | 11.46 | 42,600 | -0.63 | | 5.21 | |
| RDC | Rowan Companies | 14.86 | 14.27 | 14.32 | 1,913,700 | -0.46 | | 3.11 | |
| RDN | Radian Group Inc | 18.06 | 17.73 | 17.93 | 1,202,800 | 0.11 | | 0.62 | |
| RDS.A | Royal Dutch Shell Plc | 69.86 | 69.26 | 69.53 | 2,569,700 | 0.36 | | 0.52 | |
| RDS.B | Royal Dutch Shell Cl B | 72.88 | 72.29 | 72.69 | 1,512,200 | 0.26 | | 0.36 | |
| RDY | Dr. Reddy's Laboratories Ltd | 29.70 | 29.36 | 29.66 | 273,600 | 0.41 | | 1.40 | |
| RE | Everest Re Group | 225.5 | 219.9 | 224.8 | 647,600 | -9.5 | | 4.05 | |
| REG | Regency Centers Corp | 61.48 | 60.90 | 61.44 | 1,608,700 | -0.04 | | 0.07 | |
| RELX | Relx Plc | 22.72 | 22.55 | 22.62 | 134,500 | 0.12 | | 0.53 | |
| REN | Resolute Energy Corp | 33.83 | 32.99 | 33.21 | 227,600 | -0.34 | | 1.01 | |
| RENN | Renren Inc | 2.440 | 2.340 | 2.370 | 184,800 | -0.030 | | 1.25 | |
| RENX | Relx N.V. | 22.51 | 22.41 | 22.46 | 51,700 | 0.13 | | 0.58 | |
| RES | RPC Inc | 15.25 | 14.60 | 15.04 | 1,912,000 | 0.44 | | 3.01 | |
| RESI | Altisource Residential Corporat | 10.99 | 10.81 | 10.88 | 190,800 | -0.01 | | 0.09 | |
| REV | Revlon Inc | 16.70 | 16.20 | 16.30 | 58,800 | -0.25 | | 1.51 | |
| REVG | Rev Group Inc | 16.47 | 16.08 | 16.37 | 367,800 | -0.04 | | 0.24 | |
| REX | Rex American Resources Corp | 75.34 | 73.60 | 74.09 | 27,000 | 0.51 | | 0.69 | |
| REX-A | Rexford Industrial Realty Inc | 24.72 | 24.41 | 24.72 | 4,100 | 0.17 | | 0.67 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 25.00 | 24.98 | 24.98 | 600 | 0.14 | | 0.56 | |
| REXR | Rexford Industrial Realty Inc | 30.96 | 30.37 | 30.46 | 455,900 | -0.56 | | 1.81 | |
| RF | Regions Financial Corp | 17.94 | 17.27 | 17.82 | 16,017,800 | 0.20 | | 1.14 | |
| RF-A | Regions Financial Corp | 25.49 | 25.38 | 25.40 | 392,500 | 0.00 |  | 0.00 | |
| RF-B | Regions Financial Corp | 27.62 | 27.39 | 27.55 | 60,700 | 0.12 | | 0.44 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.61 | 12.46 | 12.52 | 75,400 | -0.09 | | 0.71 | |
| RFP | Resolute Forest Products Inc | 11.75 | 10.88 | 11.00 | 251,500 | -0.60 | | 5.17 | |
| RGA | Reinsurance Group of America Inc | 138.6 | 137.2 | 138.3 | 418,200 | 0.2 | | 0.14 | |
| RGR | Sturm Ruger & Company | 56.75 | 55.90 | 56.20 | 102,000 | -0.45 | | 0.79 | |
| RGS | Regis Corp | 17.88 | 17.72 | 17.79 | 109,300 | -0.03 | | 0.17 | |
| RGT | Royce Global Value Trust Inc | 10.69 | 10.62 | 10.68 | 24,800 | 0.10 | | 0.95 | |
| RH | Restoration Hardware Holdings | 138.6 | 134.0 | 134.8 | 541,300 | -3.8 | | 2.76 | |
| RHI | Robert Half International Inc | 68.90 | 65.70 | 68.45 | 952,500 | -0.05 | | 0.07 | |
| RHP | Ryman Hospitality Properties REIT | 84.57 | 83.55 | 84.45 | 210,300 | 0.24 | | 0.29 | |
| RHT | Red Hat Inc | 148.9 | 146.5 | 147.9 | 2,813,400 | 1.7 | | 1.15 | |
| RIG | Transocean Inc | 12.83 | 12.55 | 12.71 | 9,422,700 | 0.03 | | 0.24 | |
| RIO | Rio Tinto Plc | 54.32 | 53.39 | 53.84 | 2,730,300 | 0.21 | | 0.39 | |
| RIV | Rivernorth Opportunities Fund | 19.57 | 19.10 | 19.30 | 183,500 | -0.13 | | 0.67 | |
| RJF | Raymond James Financial | 95.43 | 94.27 | 95.07 | 754,800 | 0.35 | | 0.37 | |
| RL | Ralph Lauren Corp | 138.2 | 135.0 | 136.6 | 1,135,500 | 1.4 | | 1.02 | |
| RLGY | Realogy Holdings Corp | 23.59 | 22.93 | 23.47 | 1,739,700 | -0.01 | | 0.04 | |
| RLH | Red Lion Hotels Corp | 12.45 | 12.00 | 12.00 | 104,200 | -0.10 | | 0.83 | |
| RLI | Rli Corp | 73.12 | 70.19 | 72.75 | 249,800 | 2.46 | | 3.50 | |
| RLJ | Rlj Lodging Trust | 23.21 | 22.95 | 23.09 | 1,153,700 | 0.05 | | 0.22 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 26.64 | 26.49 | 26.64 | 29,400 | 0.17 | | 0.64 | |
| RM | Regional Managment Corp | 35.47 | 35.04 | 35.24 | 25,600 | -0.18 | | 0.51 | |
| RMAX | Re/Max Holdings Inc | 56.25 | 55.50 | 55.60 | 48,700 | -0.35 | | 0.63 | |
| RMD | Resmed Inc | 110.0 | 109.0 | 109.3 | 613,100 | 0.5 | | 0.48 | |
| RMP | Rice Midstream Partners LP | 18.46 | 18.04 | 18.05 | 3,454,500 | -0.35 | | 1.90 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.38 | 25.18 | 25.38 | 1,900 | 0.09 | | 0.36 | |
| RMT | Royce Micro-Cap Trust | 10.53 | 10.45 | 10.52 | 190,100 | 0.08 | | 0.77 | |
| RNG | Ringcentral Inc | 83.20 | 81.45 | 81.55 | 422,300 | -1.25 | | 1.51 | |
| RNGR | Ranger Energy Services Inc Class A | 9.910 | 9.670 | 9.850 | 1,500 | -0.030 | | 0.30 | |
| RNP | Cohen & Steers REIT and Preferred | 19.41 | 19.26 | 19.39 | 106,100 | 0.03 | | 0.15 | |
| RNR | Renaissancere Holdings Ltd | 124.2 | 121.2 | 124.1 | 275,300 | 0.7 | | 0.53 | |
| RNR-C | Renaissancere 6.08 C | 25.48 | 25.38 | 25.38 | 2,900 | -0.04 | | 0.16 | |
| RNR-E | Renaissancere Holdings Ltd | 24.55 | 24.36 | 24.47 | 36,900 | 0.02 | | 0.08 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 25.47 | 25.17 | 25.46 | 1,439,100 | 0.30 | | 1.17 | |
| ROG | Rogers Corp | 120.0 | 118.4 | 119.1 | 43,100 | -0.8 | | 0.64 | |
| ROK | Rockwell Automation Inc | 172.1 | 169.8 | 171.3 | 1,034,400 | -0.8 | | 0.45 | |
| ROL | Rollins Inc | 56.01 | 55.24 | 55.87 | 340,200 | 0.37 | | 0.67 | |
| ROP | Roper Industries | 285.9 | 282.2 | 284.7 | 385,700 | 1.3 | | 0.45 | |
| ROYT | Pacific Coast Oil Trust | 2.300 | 2.270 | 2.290 | 46,800 | 0.010 | | 0.44 | |
| RPAI | Retail Properties of America | 12.73 | 12.53 | 12.57 | 1,370,200 | -0.19 | | 1.49 | |
| RPM | RPM International Inc | 63.60 | 60.73 | 61.65 | 3,158,200 | -2.39 | | 3.73 | |
| RPT | Ramco-Gershenson Properties Trust | 12.85 | 12.68 | 12.72 | 347,100 | -0.11 | | 0.86 | |
| RPT-D | Ramco-Gershenson Properties Tru | 51.68 | 51.68 | 51.68 | 500 | 0.31 | | 0.60 | |
| RQI | Cohen & Steers Quality Income Realty | 12.01 | 11.90 | 11.94 | 133,500 | -0.04 | | 0.33 | |
| RRC | Range Resources Corp | 16.42 | 16.10 | 16.32 | 3,363,700 | -0.13 | | 0.79 | |
| RRD | Donnelley [R.R.] & Sons Co | 5.720 | 5.490 | 5.510 | 535,900 | -0.130 | | 2.30 | |
| RRTS | Roadrunner Transportation Systems Inc | 2.670 | 2.560 | 2.590 | 474,900 | -0.070 | | 2.63 | |
| RS | Reliance Steel & Aluminum Company | 91.53 | 90.32 | 91.04 | 430,100 | -0.02 | | 0.02 | |
| RSG | Republic Services | 68.49 | 68.06 | 68.25 | 951,900 | -0.31 | | 0.45 | |
| RSPP | Rsp Permian Inc | 48.19 | 46.75 | 47.83 | 6,685,000 | 0.47 | | 0.99 | |
| RST | Rosetta Stone | 17.49 | 16.82 | 16.86 | 97,500 | -0.13 | | 0.77 | |
| RTEC | Rudolph Technologies | 30.45 | 29.98 | 30.05 | 102,300 | -0.30 | | 0.99 | |
| RTN | Raytheon Company | 202.6 | 200.1 | 201.4 | 1,026,600 | 0.1 | | 0.03 | |
| RUBI | The Rubicon Project Inc | 3.490 | 3.420 | 3.460 | 195,200 | -0.010 | | 0.29 | |
| RVI | Retail Value Inc. | 35.18 | 34.23 | 34.52 | 225,100 | 0.20 | | 0.58 | |
| RVT | Royce Value Trust | 15.93 | 15.81 | 15.87 | 317,300 | 0.01 | | 0.06 | |
| RWG.U | Regalwood Global Energy | 10.35 | 10.30 | 10.35 | 10,500 | 0.10 | | 0.98 | |
| RWG.W | Regalwood Global Energy Ws | 1.280 | 1.280 | 1.280 | 5,000 | 0.030 | | 2.40 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.840 | 9.800 | 9.840 | 1,200 | 0.070 | | 0.72 | |
| RWT | Redwood Trust | 17.50 | 17.19 | 17.33 | 5,680,100 | 0.70 | | 4.21 | |
| RXN | Rexnord Corp | 29.92 | 29.56 | 29.77 | 463,900 | 0.09 | | 0.30 | |
| RXN-A | Rexnord Corp | 63.89 | 63.43 | 63.66 | 31,000 | 0.49 | | 0.78 | |
| RY | Royal Bank of Canada | 77.41 | 76.93 | 77.32 | 613,300 | 0.89 | | 1.16 | |
| RY-T | Royal Bank of Canada | 32.75 | 32.69 | 32.69 | 300 | -0.08 | | 0.24 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 123.9 | 122.0 | 122.4 | 600 | -9.6 | | 7.25 | |
| RYAM | Rayonier Advanced Materials Inc | 18.45 | 16.99 | 17.08 | 781,700 | -1.44 | | 7.78 | |
| RYB | Ryb Education Inc Aps | 21.94 | 21.18 | 21.39 | 63,200 | -0.14 | | 0.65 | |
| RYI | Ryerson Holding Corp | 11.90 | 11.45 | 11.70 | 287,400 | 0.25 | | 2.18 | |
| RYN | Rayonier Inc REIT | 36.96 | 36.06 | 36.13 | 858,200 | -0.67 | | 1.82 | |
| RZA | Reinsurance Group of America I | 27.50 | 27.34 | 27.45 | 49,100 | 0.09 | | 0.33 | |
| RZB | Reinsurance Group of America I | 26.12 | 26.00 | 26.12 | 8,600 | 0.11 | | 0.42 | |