| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 51.97 | 50.91 | 51.57 | 464,888 | 0.24 |  | 0.47 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.67 | 22.56 | 22.58 | 75,315 | 0.00 |  | 0.00 | |
| RACE | Ferrari N.V. | 153.2 | 151.1 | 152.8 | 466,833 | 0.7 | | 0.45 | |
| RAD | Rite Aid Corp | 7.890 | 7.200 | 7.840 | 2,152,415 | 0.440 | | 5.95 | |
| RAMP | Liveramp Holdings Inc | 46.79 | 45.94 | 46.49 | 401,195 | -0.22 |  | 0.47 | |
| RBA | Ritchie Bros. Auctioneers Inc | 38.61 | 37.99 | 38.60 | 333,332 | 0.36 | | 0.94 | |
| RBC | Regal-Beloit Corp | 73.43 | 72.14 | 72.87 | 288,578 | 0.26 | | 0.36 | |
| RBS | Royal Bank Scotland Group Plc | 5.240 | 5.150 | 5.220 | 1,326,263 | -0.080 | | 1.51 | |
| RC | Ready Capital Corp | 16.38 | 16.19 | 16.32 | 107,062 | 0.00 | | 0.00 | |
| RCA | Ready Capital Corp 7.00% | 28.45 | 27.90 | 28.10 | 2,827 | 0.10 | | 0.36 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 25.95 | 25.93 | 25.95 | 1,133 | 0.00 | | 0.00 | |
| RCI | Rogers Communication | 50.33 | 49.35 | 49.79 | 302,540 | -0.58 | | 1.15 | |
| RCL | Royal Caribbean Cruises Ltd | 111.0 | 108.8 | 109.6 | 1,646,518 | -2.1 | | 1.91 | |
| RCP | Ready Capital Corp 6.50% Series | 25.70 | 25.54 | 25.64 | 1,912 | 0.00 | | 0.00 | |
| RCS | Rcm Strategic Global Government Fund | 9.390 | 9.130 | 9.390 | 216,234 | 0.150 | | 1.62 | |
| RCUS | Arcus Biosciences Inc | 9.600 | 8.750 | 9.220 | 164,845 | 0.430 | | 4.89 | |
| RDN | Radian Group Inc | 23.86 | 23.42 | 23.48 | 920,127 | -0.47 | | 1.96 | |
| RDS.A | Royal Dutch Shell ADR Cl A | 58.71 | 58.36 | 58.50 | 2,159,101 | 0.02 | | 0.03 | |
| RDS.B | Royal Dutch Shell Cl B | 59.08 | 58.65 | 58.88 | 1,336,988 | 0.18 | | 0.31 | |
| RDY | Dr. Reddy's Laboratories Ltd | 38.79 | 38.18 | 38.79 | 141,000 | -0.32 | | 0.82 | |
| RE | Everest Re Group | 265.8 | 262.4 | 265.0 | 297,471 | 0.5 | | 0.19 | |
| RELX | Relx Plc | 23.48 | 23.38 | 23.44 | 227,202 | 0.18 | | 0.77 | |
| RENN | Renren Inc | 0.8800 | 0.8300 | 0.8400 | 24,893 | 0.0000 | | 0.00 | |
| RES | RPC Inc | 5.860 | 5.630 | 5.820 | 2,250,440 | 0.120 | | 2.11 | |
| RESI | Altisource Residential Corp | 11.81 | 11.59 | 11.61 | 123,069 | -0.11 | | 0.94 | |
| REV | Revlon Inc | 22.76 | 21.14 | 22.54 | 203,838 | 1.19 | | 5.57 | |
| REVG | Rev Group Inc | 11.89 | 11.30 | 11.79 | 372,711 | 0.32 | | 2.79 | |
| REX | Rex American Resources Corp | 77.97 | 75.78 | 77.11 | 36,591 | 0.27 | | 0.35 | |
| REX-A | Rexford Indl Rlty Inc [Rexr/Pa] | 25.65 | 25.55 | 25.58 | 3,625 | 0.01 | | 0.04 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 26.15 | 26.05 | 26.12 | 5,222 | 0.13 | | 0.50 | |
| REXR | Rexford Industrial Realty Inc | 44.82 | 44.07 | 44.44 | 522,431 | 0.32 | | 0.73 | |
| REZI | Resideo Technologies Inc | 14.55 | 14.11 | 14.27 | 538,953 | -0.31 | | 2.13 | |
| RF | Regions Financial Corp | 16.14 | 15.77 | 16.05 | 6,054,924 | 0.09 | | 0.56 | |
| RF-A | Regions Financial Corp [Rf/Pa] | 26.03 | 25.83 | 25.92 | 31,554 | 0.16 | | 0.62 | |
| RF-B | Regions Financial Corp [Rf/Pb] | 27.84 | 27.60 | 27.83 | 56,759 | 0.21 | | 0.76 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 27.75 | 27.35 | 27.73 | 45,409 | 0.28 | | 1.02 | |
| RFI | Cohen & Steers Total Return Realty Fund | 14.89 | 14.65 | 14.67 | 126,301 | -0.13 | | 0.88 | |
| RFP | Resolute Forest Products Inc | 5.060 | 4.860 | 5.060 | 232,827 | 0.090 | | 1.81 | |
| RGA | Reinsurance Group of America Inc | 160.1 | 157.5 | 159.4 | 243,759 | 0.8 | | 0.48 | |
| RGR | Sturm Ruger & Company | 42.00 | 41.31 | 41.50 | 178,487 | -0.66 | | 1.57 | |
| RGS | Regis Corp | 20.99 | 19.98 | 20.70 | 481,017 | 0.70 | | 3.50 | |
| RGT | Royce Global Value Trust Inc | 10.25 | 10.22 | 10.23 | 9,278 | -0.02 | | 0.20 | |
| RH | Restoration Hardware Holdings | 171.3 | 167.8 | 168.3 | 678,534 | -0.7 | | 0.40 | |
| RHI | Robert Half International Inc | 55.25 | 54.15 | 54.90 | 872,423 | -0.18 | | 0.33 | |
| RHP | Ryman Hospitality Properties REIT | 83.11 | 81.05 | 82.25 | 273,575 | 0.15 | | 0.18 | |
| RIG | Transocean Inc | 5.890 | 5.660 | 5.830 | 15,755,085 | 0.010 | | 0.17 | |
| RIO | Rio Tinto Plc | 53.12 | 52.35 | 52.99 | 1,324,520 | 0.17 | | 0.32 | |
| RIV | Rivernorth Opportunities Fund | 17.35 | 16.80 | 16.94 | 216,476 | -0.66 | | 3.75 | |
| RJF | Raymond James Financial | 84.75 | 83.02 | 84.29 | 563,001 | 0.09 | | 0.11 | |
| RL | Ralph Lauren Corp | 93.71 | 91.66 | 92.73 | 1,528,960 | -0.24 | | 0.26 | |
| RLGY | Realogy Holdings Corp | 6.160 | 5.830 | 6.050 | 2,395,377 | -0.060 | | 0.98 | |
| RLH | Red Lion Hotels Corp | 6.110 | 6.020 | 6.050 | 35,438 | -0.030 | | 0.49 | |
| RLI | Rli Corp | 93.01 | 91.34 | 92.60 | 102,858 | 0.53 | | 0.58 | |
| RLJ | Rlj Lodging Trust | 17.39 | 17.09 | 17.28 | 861,443 | -0.02 | | 0.12 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 27.25 | 27.16 | 27.19 | 27,111 | 0.03 | | 0.11 | |
| RM | Regional Managment Corp | 28.22 | 27.39 | 27.69 | 76,282 | -0.03 | | 0.11 | |
| RMAX | Re/Max Holdings Inc | 28.81 | 28.37 | 28.79 | 144,711 | 0.32 | | 1.12 | |
| RMD | Resmed Inc | 136.7 | 134.3 | 135.5 | 578,778 | 1.0 | | 0.73 | |
| RMED | Ra Medical Systems Inc | 1.510 | 1.370 | 1.470 | 65,123 | -0.020 | | 1.34 | |
| RMG | Rmg Acquisition Corp Cl A | 9.900 | 9.870 | 9.900 | 1,200 | 0.040 | | 0.41 | |
| RMG.U | Rmg Acquisition Corp | 10.10 | 10.09 | 10.10 | 2,600 | 0.02 | | 0.20 | |
| RMG.W | Rmg Acquisition Corp [Rmg/W] | 0.7800 | 0.7600 | 0.7600 | 9,500 | -0.0300 | | 3.80 | |
| RMI | Rivernorth Opportunistic Municipal | 21.96 | 21.63 | 21.74 | 9,222 | 0.09 | | 0.42 | |
| RMM | Rivernorth Managed Duration Municipal | 20.21 | 19.88 | 20.08 | 77,230 | -0.14 | | 0.69 | |
| RMP.P | Rivernorth Marketplace Lending Corp | 25.84 | 25.59 | 25.80 | 838 | 0.04 | | 0.16 | |
| RMT | Royce Micro-Cap Trust | 8.270 | 8.180 | 8.210 | 201,058 | -0.020 | | 0.24 | |
| RNG | Ringcentral Inc | 134.3 | 132.0 | 133.1 | 502,602 | -0.5 | | 0.34 | |
| RNGR | Ranger Energy Services Inc Cl A | 6.620 | 6.470 | 6.620 | 3,341 | -0.020 | | 0.30 | |
| RNP | Cohen & Steers REIT and Preferred | 24.42 | 24.20 | 24.39 | 151,829 | 0.19 | | 0.79 | |
| RNR | Renaissancere Holdings Ltd | 192.6 | 189.7 | 192.1 | 236,084 | 1.6 | | 0.86 | |
| RNR-C | Renaissancere Holdings Ltd [Rnr/Pc] | 26.25 | 26.06 | 26.25 | 3,958 | 0.05 | | 0.19 | |
| RNR-E | Renaissancere Holdings Ltd [Rnr/Pe] | 25.58 | 25.43 | 25.53 | 11,281 | 0.02 | | 0.08 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 26.81 | 26.66 | 26.68 | 10,552 | 0.07 | | 0.26 | |
| ROAN | Roan Resources Inc | 1.680 | 1.580 | 1.640 | 303,116 | -0.060 | | 3.53 | |
| ROG | Rogers Corp | 141.4 | 138.7 | 140.0 | 89,157 | -1.5 | | 1.03 | |
| ROK | Rockwell Automation Inc | 164.8 | 160.0 | 164.2 | 1,009,706 | 2.1 | | 1.30 | |
| ROL | Rollins Inc | 34.75 | 34.01 | 34.08 | 1,308,397 | -0.47 | | 1.36 | |
| ROP | Roper Industries | 361.4 | 355.8 | 360.5 | 715,393 | 1.0 | | 0.29 | |
| ROYT | Pacific Coast Oil Trust | 2.000 | 1.970 | 1.980 | 173,221 | -0.010 | | 0.50 | |
| RPAI | Retail Properties of America | 12.06 | 11.90 | 11.97 | 3,529,412 | 0.03 | | 0.25 | |
| RPL.U | Replay Acquisition Corp [Rpla.U] | 10.32 | 10.26 | 10.26 | 400 | -0.05 | | 0.48 | |
| RPL.W | Replay Acquisition Corp [Rpla/W] | 0.7500 | 0.7104 | 0.7500 | 340,200 | -0.0200 | | 2.60 | |
| RPLA | Replay Acquisition Corp | 9.880 | 9.880 | 9.880 | 100 | 0.000 | | 0.00 | |
| RPM | RPM International Inc | 68.62 | 67.48 | 67.49 | 457,984 | -0.94 | | 1.37 | |
| RPT | Ramco-Gershenson Properties Trust | 13.26 | 13.12 | 13.23 | 489,855 | 0.02 | | 0.15 | |
| RPT-D | Rpt Realty [Rpt/Pd] | 54.38 | 54.08 | 54.30 | 5,034 | -0.33 | | 0.60 | |
| RQI | Cohen & Steers Quality Income Realty | 15.84 | 15.71 | 15.74 | 268,830 | 0.01 | | 0.06 | |
| RRC | Range Resources Corp | 4.790 | 4.420 | 4.650 | 14,666,834 | -0.090 | | 1.90 | |
| RRD | Donnelley [R.R.] & Sons Company | 3.010 | 2.870 | 2.970 | 1,618,713 | 0.000 | | 0.00 | |
| RRTS | Roadrunner Transportation Systems Inc | 10.020 | 9.260 | 9.500 | 28,119 | -0.490 | | 4.90 | |
| RS | Reliance Steel & Aluminum Company | 102.3 | 99.2 | 101.3 | 347,060 | 0.8 | | 0.80 | |
| RSF | Rivernorth Marketplace Lending Corp | 19.24 | 19.21 | 19.24 | 714 | 0.13 | | 0.68 | |
| RSG | Republic Services | 87.49 | 86.88 | 87.08 | 715,491 | -0.40 | | 0.46 | |
| RST | Rosetta Stone | 18.47 | 17.80 | 17.82 | 180,748 | -0.50 | | 2.73 | |
| RTEC | Rudolph Technologies | 26.49 | 25.46 | 26.37 | 83,566 | 0.72 | | 2.81 | |
| RTN | Raytheon Company | 198.8 | 194.2 | 196.7 | 1,376,429 | 1.8 | | 0.93 | |
| RTW | Rtw Retailwinds Inc | 1.210 | 1.120 | 1.190 | 26,593 | 0.050 | | 4.39 | |
| RUBI | The Rubicon Project Inc | 9.370 | 9.060 | 9.190 | 490,848 | -0.200 | | 2.13 | |
| RVI | Retail Value Inc | 37.48 | 36.90 | 37.26 | 123,634 | -0.10 | | 0.27 | |
| RVLV | Revolve Group Inc | 24.48 | 23.15 | 23.94 | 774,985 | 0.11 | | 0.46 | |
| RVT | Royce Value Trust | 14.00 | 13.87 | 13.97 | 174,392 | -0.04 | | 0.29 | |
| RWG.U | Regalwood Global Energy Ltd [Rwge.U] | 10.48 | 10.48 | 10.48 | 1,376,000 | 0.08 | | 0.77 | |
| RWG.W | Regalwood Global Energy Ltd [Rwge/W] | 0.6000 | 0.5500 | 0.6000 | 600 | 0.0000 | | 0.00 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.32 | 10.32 | 10.32 | 3,143 | 0.00 | | 0.00 | |
| RWT | Redwood Trust | 16.70 | 16.55 | 16.63 | 1,364,989 | 0.05 | | 0.30 | |
| RXN | Rexnord Corp | 28.04 | 27.43 | 27.86 | 420,908 | 0.22 | | 0.80 | |
| RXN-A | Rexnord Corp [New] [Rxn/Pa] | 56.44 | 55.85 | 56.21 | 2,504 | 0.37 | | 0.66 | |
| RY | Royal Bank of Canada | 81.20 | 80.74 | 80.98 | 681,964 | -0.33 | | 0.41 | |
| RY-T | Royal Bank of Canada [Ry/Pt] | 29.70 | 29.25 | 29.70 | 900 | -0.02 | | 0.07 | |
| RYAM | Rayonier Advanced Materials Inc | 4.190 | 3.940 | 4.150 | 732,491 | 0.060 | | 1.47 | |
| RYB | Ryb Education Inc Aps | 6.580 | 6.260 | 6.290 | 5,913 | -0.110 | | 1.72 | |
| RYI | Ryerson Holding Corp | 8.920 | 8.550 | 8.830 | 168,791 | -0.080 | | 0.90 | |
| RYN | Rayonier Inc REIT | 28.38 | 27.92 | 28.30 | 391,535 | 0.20 | | 0.71 | |
| RZA | Reinsurance Group of America | 27.89 | 27.61 | 27.61 | 33,810 | -0.16 | | 0.58 | |
| RZB | Reinsurance Group of America | 28.29 | 28.15 | 28.20 | 33,274 | 0.05 | | 0.18 | |