| R | Ryder System | 191.9 | 189.9 | 191.2 | 72.5K | -0.4 | | 0.22 | |
| RA | Brookfield Real Assets Income Fund Inc | 12.93 | 12.85 | 12.92 | 260.6K | 0.03 | | 0.23 | |
| RAC | Rithm Acquisition Corp Cl A | 10.42 | 10.34 | 10.34 | 2.9K | 0.01 | | 0.10 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.78 | 10.75 | 10.75 | 400 | -0.15 | | 1.38 | |
| RAC.UN | Rithm Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAC.W | Rithm Acquisition Corp WT | 0.6855 | 0.6855 | 0.6855 | 400 | 0.0000 | | 0.00 | |
| RAC.WT | Rithm Acquisition Corp. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RACE | Ferrari N.V. | 378.8 | 373.9 | 377.1 | 310.2K | 1.0 | | 0.27 | |
| RAL | Ralliant Corporation | 53.26 | 51.53 | 52.94 | 391.7K | 0.39 | | 0.74 | |
| RAMP | Liveramp Holdings Inc | 28.01 | 27.59 | 27.66 | 271.3K | -0.23 | | 0.82 | |
| RBA | Rb Global Inc | 111.3 | 108.6 | 111.1 | 352.6K | 1.9 | | 1.69 | |
| RBC | RBC Bearings Inc | 489.9 | 483.6 | 488.0 | 76.0K | 1.2 | | 0.24 | |
| RBLX | Roblox Corp Cl A | 77.00 | 72.83 | 76.72 | 7.62M | 3.45 | | 4.71 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0109 | 0.0081 | 0.0082 | 138.8K | -0.0027 | | 24.77 | |
| RBOT | Vicarious Surgical Inc | 3.330 | 2.560 | 2.690 | 519.2K | 0.060 | | 2.30 | |
| RBOT.WS | | 0.0109 | 0.0081 | 0.0082 | 138.8K | -0.0027 | | 24.77 | |
| RBRK | Rubrik Inc Cl A | 71.63 | 69.04 | 71.35 | 1.95M | 0.79 | | 1.12 | |
| RC | Ready Capital Corp | 2.160 | 2.080 | 2.090 | 1.5M | -0.060 | | 2.78 | |
| RC-C | Ready Capital Corp 6.25% Series C | 13.80 | 13.07 | 13.50 | 3.0K | -0.35 | | 2.53 | |
| RC-E | Ready Capital Corp | 13.95 | 13.74 | 13.85 | 9.3K | -0.10 | | 0.72 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.77 | 24.63 | 24.77 | 2.2K | 0.02 | | 0.06 | |
| RCC | Ready Capital Corp 5.75% | 25.21 | 25.10 | 25.21 | 5.3K | 0.09 | | 0.36 | |
| RCD | Ready Capital Corporation 9.00% | 21.60 | 21.04 | 21.59 | 14.0K | 0.75 | | 3.60 | |
| RCI | Rogers Communication | 36.76 | 36.21 | 36.33 | 449.6K | -0.04 | | 0.11 | |
| RCL | Royal Caribbean Cruises Ltd | 309.0 | 299.3 | 301.1 | 999.6K | -10.4 | | 3.33 | |
| RCpC | | 13.80 | 13.07 | 13.50 | 2.9K | -0.35 | | 2.53 | |
| RCpE | | 13.95 | 13.74 | 13.85 | 8.6K | -0.10 | | 0.72 | |
| RCS | Rcm Strategic Global Government Fund | 6.270 | 6.130 | 6.260 | 280.0K | 0.130 | | 2.12 | |
| RCUS | Arcus Biosciences Inc | 21.37 | 20.64 | 21.30 | 600.7K | 0.29 | | 1.38 | |
| RDDT | Reddit Inc Cl A | 251.9 | 240.6 | 243.9 | 1.62M | -0.5 | | 0.22 | |
| RDN | Radian Group Inc | 35.49 | 33.78 | 33.91 | 670.8K | -1.72 | | 4.82 | |
| RDW | Redwire Corp | 11.83 | 10.15 | 10.66 | 29.67M | -0.32 | | 2.92 | |
| RDY | | 13.58 | 13.46 | 13.48 | 839.6K | 0.08 | | 0.60 | |
| RELX | Relx Plc ADR | 43.36 | 42.57 | 42.77 | 3.1M | -0.37 | | 0.86 | |
| RERE | Aihuishou International Ltd ADR | 6.470 | 5.950 | 6.370 | 2.0M | 0.480 | | 8.15 | |
| RES | RPC Inc | 6.070 | 5.850 | 5.980 | 2.74M | 0.070 | | 1.18 | |
| REVG | Rev Group Inc | 68.46 | 66.24 | 68.28 | 512.5K | 1.21 | | 1.80 | |
| REX | Rex American Resources Corp | 33.76 | 32.68 | 33.53 | 63.2K | 0.44 | | 1.33 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.54 | 22.31 | 22.45 | 10.1K | -0.07 | | 0.32 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.53 | 21.17 | 21.22 | 3.0K | -0.03 | | 0.14 | |
| REXR | Rexford Industrial Realty Inc | 40.74 | 40.00 | 40.05 | 1.26M | -0.71 | | 1.74 | |
| REXRpB | | 22.54 | 22.31 | 22.45 | 9.1K | -0.07 | | 0.32 | |
| REXRpC | | 21.53 | 21.17 | 21.53 | 2.2K | 0.28 | | 1.32 | |
| REZI | Resideo Technologies Inc | 38.22 | 36.63 | 38.03 | 1.25M | 0.92 | | 2.48 | |
| RF | Regions Financial Corp | 28.47 | 28.06 | 28.27 | 9.88M | -0.26 | | 0.91 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.59 | 24.42 | 24.53 | 26.9K | 0.06 | | 0.22 | |
| RF-E | Regions Financial Corp | 17.45 | 17.32 | 17.44 | 27.8K | 0.06 | | 0.34 | |
| RF-F | Regions Financial Corp | 25.47 | 25.36 | 25.47 | 44.4K | 0.09 | | 0.35 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.15 | 11.08 | 11.10 | 92.7K | 0.02 | | 0.18 | |
| RFL | Rafael Holdings Inc | 1.290 | 1.220 | 1.230 | 41.2K | -0.040 | | 3.13 | |
| RFL.WT | Rafael Holdings, Inc. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RFM | Rivernorth Flexible Municipal Income | 14.20 | 14.15 | 14.18 | 10.3K | 0.03 | | 0.21 | |
| RFMZ | Rivernorth Flexible Municipal Income | 13.01 | 12.94 | 13.00 | 48.6K | 0.02 | | 0.15 | |
| RFpC | | 24.59 | 24.42 | 24.53 | 23.5K | 0.06 | | 0.22 | |
| RFpE | | 17.45 | 17.32 | 17.44 | 25.1K | 0.06 | | 0.34 | |
| RFpF | | 25.46 | 25.36 | 25.46 | 23.9K | 0.06 | | 0.24 | |
| RGA | Reinsurance Group of America Inc | 202.2 | 198.4 | 202.2 | 107.7K | 0.7 | | 0.33 | |
| RGR | Sturm Ruger & Company | 37.04 | 36.37 | 36.83 | 143.3K | -0.35 | | 0.94 | |
| RGT | Royce Global Trust Inc | 13.55 | 13.40 | 13.50 | 56.2K | 0.06 | | 0.45 | |
| RH | Rh Common Stock | 220.8 | 211.1 | 218.1 | 363.8K | -0.9 | | 0.39 | |
| RHI | Robert Half Inc | 29.30 | 28.66 | 29.06 | 1.48M | 0.04 | | 0.14 | |
| RHLD | Resolute Holdings Management | 216.0 | 205.2 | 211.2 | 72.2K | 2.0 | | 0.96 | |
| RHP | Ryman Hospitality Properties REIT | 94.85 | 93.10 | 94.26 | 127.6K | -0.72 | | 0.76 | |
| RIG | Transocean Inc | 4.339 | 4.190 | 4.260 | 20.81M | 0.010 | | 0.24 | |
| RIO | Rio Tinto Plc ADR | 83.16 | 81.72 | 82.87 | 3.1M | 1.74 | | 2.14 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.68 | 25.63 | 25.68 | 9.8K | 0.00 | | 0.00 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.69 | 25.64 | 25.64 | 9.1K | -0.01 | | 0.04 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 25.09 | 24.99 | 25.02 | 11.5K | 0.02 | | 0.08 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.87 | 24.78 | 24.79 | 14.5K | 0.02 | | 0.10 | |
| RIT-E | Rithm Capital Corp [Ritm] | 25.75 | 25.65 | 25.73 | 45.9K | 0.08 | | 0.31 | |
| RITM | Rithm Capital Corp | 11.51 | 11.36 | 11.41 | 4.55M | -0.17 | | 1.47 | |
| RITM.PR.A | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.B | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.C | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.D | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITMpA | | 25.68 | 25.63 | 25.68 | 9.2K | 0.00 | | 0.00 | |
| RITMpB | | 25.69 | 25.64 | 25.64 | 8.3K | -0.01 | | 0.04 | |
| RITMpC | | 25.09 | 24.99 | 25.03 | 10.4K | 0.03 | | 0.12 | |
| RITMpD | | 24.87 | 24.78 | 24.79 | 12.2K | 0.02 | | 0.10 | |
| RITMpE | | 25.75 | 25.65 | 25.71 | 42.1K | 0.06 | | 0.23 | |
| RIV | Rivernorth Opportunities Fund | 11.99 | 11.88 | 11.98 | 96.2K | 0.05 | | 0.42 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.40 | 23.23 | 23.40 | 11.0K | 0.07 | | 0.30 | |
| RIV.PR.A | RiverNorth Opportunities Fund, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RIVpA | | 23.40 | 23.23 | 23.40 | 10.2K | 0.07 | | 0.30 | |
| RJF | Raymond James Financial | 171.0 | 165.3 | 170.8 | 551.0K | 3.2 | | 1.90 | |
| RJF-B | Raymond James Financial 6.375% | 25.01 | 24.98 | 24.99 | 21.6K | 0.01 | | 0.04 | |
| RJF.PR.B | Raymond James Financial, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RJFpB | | 25.01 | 24.98 | 24.99 | 21.3K | 0.01 | | 0.04 | |
| RKT | Rocket Companies Inc Cl A | 23.50 | 22.63 | 23.17 | 29.49M | -0.12 | | 0.52 | |
| RL | Ralph Lauren Corp | 366.7 | 357.0 | 362.9 | 233.3K | -6.6 | | 1.77 | |
| RLI | Rli Corp | 60.52 | 59.36 | 59.37 | 291.3K | -0.77 | | 1.28 | |
| RLJ | Rlj Lodging Trust | 7.770 | 7.655 | 7.715 | 715.7K | -0.060 | | 0.77 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 25.07 | 24.99 | 25.07 | 21.7K | 0.04 | | 0.16 | |
| RLJpA | | 25.07 | 24.99 | 25.07 | 17.7K | 0.04 | | 0.16 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.00 | 14.78 | 14.95 | 64.4K | 0.06 | | 0.37 | |
| RLX | Rlx Technology Inc ADR | 2.275 | 2.220 | 2.240 | 2.04M | 0.010 | | 0.45 | |
| RM | Regional Managment Corp | 39.25 | 37.41 | 37.87 | 12.1K | -1.24 | | 3.17 | |
| RMAX | Re/Max Holdings Inc | 7.980 | 7.700 | 7.880 | 105.2K | -0.070 | | 0.88 | |
| RMD | Resmed Inc | 258.0 | 250.3 | 257.9 | 570.0K | 5.4 | | 2.13 | |
| RMI | Rivernorth Opportunistic Municipal | 14.61 | 14.51 | 14.59 | 38.5K | 0.05 | | 0.34 | |
| RMM | Rivernorth Managed Duration Municipal | 14.00 | 13.94 | 14.00 | 52.0K | 0.02 | | 0.14 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.71 | 14.66 | 14.68 | 10.7K | -0.01 | | 0.07 | |
| RMT | Royce Micro-Cap Trust | 11.29 | 11.13 | 11.27 | 110.0K | 0.13 | | 1.17 | |
| RNG | Ringcentral Inc | 30.03 | 29.14 | 29.51 | 759.3K | -0.37 | | 1.24 | |
| RNGR | Ranger Energy Services Inc Cl A | 14.43 | 14.18 | 14.27 | 115.1K | -0.13 | | 0.90 | |
| RNP | Cohen & Steers REIT and Preferred | 20.37 | 20.17 | 20.24 | 156.2K | 0.02 | | 0.10 | |
| RNR | Renaissancere Holdings Ltd | 278.2 | 272.3 | 274.7 | 131.9K | 1.6 | | 0.57 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 22.49 | 22.24 | 22.30 | 12.8K | -0.02 | | 0.09 | |
| RNR-G | Renaissancere Holdings Ltd | 16.14 | 15.90 | 16.14 | 66.2K | 0.06 | | 0.37 | |
| RNRpF | | 22.49 | 22.24 | 22.31 | 9.7K | -0.01 | | 0.03 | |
| RNRpG | | 16.13 | 15.90 | 16.13 | 41.9K | 0.05 | | 0.31 | |
| RNST | Renasant Corp | 36.31 | 35.61 | 35.75 | 210.0K | -0.78 | | 2.14 | |
| ROG | Rogers Corp | 97.16 | 94.96 | 96.43 | 43.2K | 0.70 | | 0.73 | |
| ROK | Rockwell Automation Inc | 415.4 | 406.9 | 414.1 | 248.5K | 3.6 | | 0.88 | |
| ROL | Rollins Inc | 61.25 | 60.53 | 61.02 | 715.8K | 0.34 | | 0.55 | |
| RONB | | 25.21 | 25.02 | 25.13 | 33.7K | -0.04 | | 0.17 | |
| RPM | RPM International Inc | 113.5 | 110.2 | 111.5 | 955.8K | 0.5 | | 0.45 | |
| RPT | Rithm Property Trust Inc | 16.24 | 16.04 | 16.17 | 4.8K | 0.09 | | 0.56 | |
| RPT-C | Rithm Property Trust Inc | 25.28 | 25.19 | 25.28 | 3.6K | 0.02 | | 0.10 | |
| RPT.PR.C | Rithm Property Trust Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RPTpC | | 25.28 | 25.19 | 25.28 | 3.5K | 0.02 | | 0.10 | |
| RQI | Cohen & Steers Quality Income Realty | 11.95 | 11.78 | 11.88 | 800.6K | 0.12 | | 1.02 | |
| RRC | Range Resources Corp | 33.90 | 33.28 | 33.64 | 2.46M | 0.19 | | 0.57 | |
| RRX | Regal Rexnord Corp | 155.0 | 148.5 | 152.2 | 468.8K | -0.5 | | 0.30 | |
| RS | Reliance Inc | 311.9 | 307.0 | 310.3 | 97.2K | 1.2 | | 0.40 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.62 | 14.57 | 14.62 | 15.7K | 0.04 | | 0.27 | |
| RSG | Republic Services | 213.3 | 210.6 | 211.0 | 437.7K | -1.4 | | 0.65 | |
| RSI | Rush Street Interactive Inc | 19.24 | 18.84 | 18.88 | 605.1K | -0.37 | | 1.92 | |
| RSKD | Riskified Ltd Cl A | 4.960 | 4.835 | 4.925 | 248.8K | 0.070 | | 1.44 | |
| RTO | Rentokil Initial Plc ADR | 32.20 | 31.66 | 31.73 | 458.0K | 0.13 | | 0.41 | |
| RTX | Rtx Corp | 194.0 | 189.4 | 193.9 | 2.64M | 5.4 | | 2.84 | |
| RVLV | Revolve Group Inc | 31.27 | 29.42 | 30.62 | 577.7K | -0.18 | | 0.58 | |
| RVT | Royce Small-Cap Trust Inc | 17.12 | 16.80 | 17.05 | 579.0K | 0.21 | | 1.25 | |
| RVTY | Revvity Inc | 107.0 | 102.7 | 103.9 | 437.4K | -0.5 | | 0.52 | |
| RWT | Redwood Trust | 5.700 | 5.600 | 5.660 | 830.9K | -0.050 | | 0.88 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.74 | 24.62 | 24.66 | 3.7K | -0.02 | | 0.06 | |
| RWT.PR.A | Redwood Trust, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RWTN | Redwood Trust Inc 9.125% | 25.35 | 25.15 | 25.15 | 2.2K | -0.03 | | 0.12 | |
| RWTO | Redwood Trust Inc 9.00% | 25.32 | 24.98 | 25.32 | 7.9K | 0.09 | | 0.36 | |
| RWTP | Redwood Trust Inc 9.125% | 24.98 | 24.77 | 24.93 | 6.2K | 0.29 | | 1.18 | |
| RWTpA | | 24.74 | 24.62 | 24.66 | 3.5K | -0.02 | | 0.06 | |
| RWTQ | Redwood Trust Inc 9.500% | 25.65 | 25.32 | 25.47 | 5.7K | -0.07 | | 0.27 | |
| RXO | Rxo Inc | 14.81 | 14.23 | 14.75 | 1.36M | 0.00 | | 0.00 | |
| RY | Royal Bank of Canada | 169.7 | 168.3 | 169.6 | 380.1K | 0.5 | | 0.27 | |
| RYAM | Rayonier Advanced Materials Inc | 7.570 | 7.250 | 7.490 | 1.13M | 0.170 | | 2.32 | |
| RYAN | Ryan Specialty Hldgs Inc | 51.22 | 50.38 | 50.76 | 476.6K | -0.05 | | 0.10 | |
| RYI | Ryerson Holding Corp | 28.90 | 28.02 | 28.31 | 170.0K | 0.08 | | 0.28 | |
| RYN | Rayonier Inc REIT | 23.60 | 22.95 | 23.19 | 793.9K | -0.26 | | 1.11 | |
| RZB | Reinsurance Group of America | 25.04 | 24.94 | 25.04 | 38.8K | 0.08 | | 0.32 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.46 | 25.42 | 25.43 | 18.8K | -0.02 | | 0.08 | |