| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 59.98 | 58.45 | 58.82 | 451,300 | -1.32 |  | 2.19 |   |
| RA | Brookfield Real Assets Income Fund Inc | 21.83 | 21.54 | 21.58 | 174,800 | -0.14 | | 0.64 | |
| RACE | Ferrari N.V. | 131.3 | 128.5 | 128.7 | 411,800 | -3.7 | | 2.82 | |
| RAD | Rite Aid Corp | 0.6990 | 0.6725 | 0.6744 | 10,133,100 | -0.0208 | | 2.99 | |
| RAMP | Liveramp Holdings Inc | 61.69 | 58.54 | 58.97 | 1,009,300 | -3.07 | | 4.95 | |
| RBA | Ritchie Bros. Auctioneers Inc | 33.79 | 33.25 | 33.35 | 321,400 | -0.47 | | 1.39 | |
| RBC | Regal-Beloit Corp | 83.09 | 80.73 | 80.75 | 147,700 | -2.94 | | 3.51 | |
| RBS | Royal Bank Scotland Group Plc | 6.680 | 6.590 | 6.610 | 1,496,500 | -0.010 | | 0.15 | |
| RC | Ready Capital Corp | 14.98 | 14.77 | 14.94 | 232,500 | 0.10 |  | 0.67 | |
| RCA | Ready Capital Corp 7.00% | 25.62 | 25.61 | 25.62 | 300 | 0.03 | | 0.12 | |
| RCI | Rogers Communication | 54.32 | 53.82 | 54.14 | 226,800 | 0.12 | | 0.22 | |
| RCL | Royal Caribbean Cruises Ltd | 117.5 | 115.1 | 115.6 | 1,423,000 | -2.2 | | 1.86 | |
| RCP | Ready Capital Corp 6.50% Series | 25.59 | 25.59 | 25.59 | 200 | 0.07 | | 0.26 | |
| RCS | Rcm Strategic Global Government Fund | 10.40 | 10.31 | 10.35 | 70,300 | -0.06 | | 0.58 | |
| RCUS | Arcus Biosciences Inc | 11.89 | 10.99 | 11.19 | 87,600 | -0.67 | | 5.65 | |
| RDC | Rowan Companies | 11.97 | 11.27 | 11.56 | 2,104,800 | -0.54 | | 4.46 | |
| RDN | Radian Group Inc | 20.86 | 20.21 | 20.30 | 2,268,400 | -0.59 | | 2.82 | |
| RDS.A | Royal Dutch Shell Plc | 63.69 | 62.74 | 62.88 | 3,338,100 | -1.20 | | 1.87 | |
| RDS.B | Royal Dutch Shell Cl B | 65.08 | 64.03 | 64.07 | 1,515,900 | -1.36 | | 2.08 | |
| RDY | Dr. Reddy's Laboratories Ltd | 40.26 | 38.99 | 39.16 | 255,200 | -1.15 | | 2.85 | |
| RE | Everest Re Group | 217.4 | 214.7 | 215.0 | 345,800 | -0.5 | | 0.23 | |
| RELX | Relx Plc | 21.49 | 21.28 | 21.37 | 246,000 | -0.13 | | 0.60 | |
| REN | Resolute Energy Corp | 31.82 | 30.80 | 30.91 | 3,275,600 | -0.23 | | 0.74 | |
| RENN | Renren Inc | 1.640 | 1.582 | 1.590 | 109,400 | -0.040 | | 2.45 | |
| RES | RPC Inc | 10.46 | 10.06 | 10.07 | 1,721,000 | -0.42 | | 4.00 | |
| RESI | Altisource Residential Corporat | 10.375 | 9.550 | 9.630 | 1,502,100 | -0.630 | | 6.14 | |
| REV | Revlon Inc | 21.98 | 20.48 | 21.68 | 317,100 | 0.98 | | 4.73 | |
| REVG | Rev Group Inc | 10.68 | 10.15 | 10.15 | 244,100 | -0.50 | | 4.69 | |
| REX | Rex American Resources Corp | 83.56 | 79.35 | 80.39 | 25,700 | -3.51 | | 4.18 | |
| REX-A | Rexford Industrial Realty Inc | 24.35 | 24.35 | 24.35 | 100 | 0.00 |  | 0.00 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 24.54 | 24.44 | 24.44 | 300 | -0.05 | | 0.21 | |
| REXR | Rexford Industrial Realty Inc | 35.78 | 35.09 | 35.19 | 516,500 | -0.44 | | 1.23 | |
| REZI | Resideo Technologies Inc | 20.37 | 19.67 | 19.77 | 839,900 | -0.61 | | 2.99 | |
| RF | Regions Financial Corp | 14.29 | 13.42 | 13.53 | 29,240,000 | -0.90 | | 6.24 | |
| RF-A | Regions Financial Corp | 25.56 | 25.49 | 25.51 | 17,000 | -0.01 | | 0.04 | |
| RF-B | Regions Financial Corp | 27.41 | 27.30 | 27.37 | 16,600 | 0.06 | | 0.22 | |
| RFI | Cohen & Steers Total Return Realty Fund | 13.23 | 13.09 | 13.17 | 78,200 | 0.12 | | 0.92 | |
| RFP | Resolute Forest Products Inc | 8.100 | 7.800 | 7.890 | 193,100 | -0.270 | | 3.31 | |
| RGA | Reinsurance Group of America Inc | 144.3 | 141.4 | 141.8 | 344,700 | -3.1 | | 2.15 | |
| RGR | Sturm Ruger & Company | 52.12 | 50.71 | 50.80 | 144,000 | -1.22 | | 2.35 | |
| RGS | Regis Corp | 18.77 | 18.25 | 18.26 | 208,600 | -0.48 | | 2.56 | |
| RGT | Royce Global Value Trust Inc | 10.28 | 10.14 | 10.19 | 51,000 | -0.13 | | 1.26 | |
| RH | Restoration Hardware Holdings | 134.7 | 130.4 | 131.1 | 788,000 | -4.3 | | 3.19 | |
| RHI | Robert Half International Inc | 66.25 | 63.71 | 63.73 | 1,122,800 | -2.64 | | 3.98 | |
| RHP | Ryman Hospitality Properties REIT | 83.74 | 82.02 | 82.66 | 244,500 | -1.29 | | 1.54 | |
| RHT | Red Hat Inc | 182.4 | 181.7 | 181.7 | 1,168,800 | -0.8 | | 0.45 | |
| RIG | Transocean Inc | 9.430 | 8.830 | 8.940 | 15,673,900 | -0.550 | | 5.80 | |
| RIO | Rio Tinto Plc | 56.75 | 56.13 | 56.14 | 3,280,400 | -0.69 | | 1.21 | |
| RIV | Rivernorth Opportunities Fund | 16.70 | 16.62 | 16.66 | 36,700 | -0.13 | | 0.77 | |
| RJF | Raymond James Financial | 78.94 | 76.00 | 76.76 | 1,516,400 | -2.65 | | 3.34 | |
| RL | Ralph Lauren Corp | 124.3 | 120.1 | 120.2 | 768,800 | -4.4 | | 3.54 | |
| RLGY | Realogy Holdings Corp | 11.98 | 11.41 | 11.80 | 5,340,400 | 0.19 | | 1.64 | |
| RLH | Red Lion Hotels Corp | 7.980 | 7.625 | 7.750 | 139,400 | -0.170 | | 2.15 | |
| RLI | Rli Corp | 70.41 | 69.02 | 69.03 | 151,500 | -1.20 | | 1.71 | |
| RLJ | Rlj Lodging Trust | 18.18 | 17.52 | 17.64 | 1,996,300 | -0.55 | | 3.02 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.59 | 25.48 | 25.54 | 111,000 | -0.05 | | 0.20 | |
| RM | Regional Managment Corp | 26.09 | 24.46 | 24.64 | 16,900 | -1.22 | | 4.72 | |
| RMAX | Re/Max Holdings Inc | 37.40 | 36.36 | 36.82 | 191,400 | -0.60 | | 1.60 | |
| RMD | Resmed Inc | 101.9 | 100.1 | 100.1 | 599,100 | -0.8 | | 0.82 | |
| RMED | Ra Medical Systems Inc | 4.210 | 3.900 | 3.950 | 89,100 | -0.230 | | 5.50 | |
| RMG.U | Rmg Acquisition Corp Unit | 9.990 | 9.970 | 9.980 | 10,900 | -0.020 | | 0.20 | |
| RMI | Rivernorth Opportunistic Municipal | 20.70 | 20.50 | 20.60 | 55,800 | 0.11 | | 0.54 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.20 | 25.20 | 25.20 | 100 | 0.00 | | 0.00 | |
| RMT | Royce Micro-Cap Trust | 8.480 | 8.220 | 8.230 | 204,900 | -0.260 | | 3.06 | |
| RNG | Ringcentral Inc | 111.1 | 106.6 | 106.6 | 546,100 | -5.0 | | 4.46 | |
| RNGR | Ranger Energy Services Inc Cl A | 7.420 | 7.150 | 7.340 | 3,900 | -0.120 | | 1.61 | |
| RNP | Cohen & Steers REIT and Preferred | 20.51 | 20.30 | 20.45 | 64,600 | 0.13 | | 0.64 | |
| RNR | Renaissancere Holdings Ltd | 144.5 | 143.1 | 143.3 | 137,500 | -0.6 | | 0.42 | |
| RNR-C | Renaissancere 6.08 C | 25.96 | 25.82 | 25.90 | 21,000 | 0.00 | | 0.00 | |
| RNR-E | Renaissancere Holdings Ltd | 23.69 | 23.61 | 23.69 | 18,700 | -0.01 | | 0.04 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 25.05 | 24.95 | 25.03 | 28,900 | 0.03 | | 0.12 | |
| ROAN | Roan Resources Inc | 6.440 | 5.950 | 6.000 | 512,400 | -0.450 | | 6.98 | |
| ROG | Rogers Corp | 158.8 | 151.2 | 151.3 | 157,500 | -8.5 | | 5.31 | |
| ROK | Rockwell Automation Inc | 176.2 | 169.8 | 169.9 | 788,200 | -7.1 | | 4.01 | |
| ROL | Rollins Inc | 41.01 | 40.37 | 40.38 | 665,100 | -0.71 | | 1.73 | |
| ROP | Roper Industries | 333.6 | 329.2 | 329.5 | 350,400 | -4.5 | | 1.36 | |
| ROYT | Pacific Coast Oil Trust | 2.200 | 2.100 | 2.150 | 165,500 | -0.010 | | 0.46 | |
| RPAI | Retail Properties of America | 12.30 | 12.03 | 12.05 | 1,000,600 | -0.16 | | 1.31 | |
| RPM | RPM International Inc | 58.30 | 56.80 | 57.00 | 528,900 | -1.66 | | 2.83 | |
| RPT | Ramco-Gershenson Properties Trust | 11.77 | 11.55 | 11.56 | 491,300 | -0.14 | | 1.20 | |
| RPT-D | Ramco-Gershenson Properties Tru | 49.65 | 49.08 | 49.08 | 1,900 | -0.11 | | 0.22 | |
| RQI | Cohen & Steers Quality Income Realty | 12.70 | 12.54 | 12.65 | 399,800 | 0.11 | | 0.88 | |
| RRC | Range Resources Corp | 11.29 | 10.70 | 10.87 | 4,906,400 | -0.60 | | 5.23 | |
| RRD | Donnelley [R.R.] & Sons CO | 4.810 | 4.460 | 4.510 | 663,600 | -0.290 | | 6.04 | |
| RRTS | Roadrunner Transportation Systems Inc | 0.4591 | 0.4200 | 0.4591 | 715,200 | 0.0131 | | 2.94 | |
| RS | Reliance Steel & Aluminum Company | 89.58 | 87.03 | 87.09 | 542,100 | -3.22 | | 3.57 | |
| RSG | Republic Services | 79.47 | 78.88 | 78.90 | 1,311,500 | -0.46 | | 0.58 | |
| RST | Rosetta Stone | 21.99 | 21.18 | 21.39 | 228,800 | -0.46 | | 2.11 | |
| RTEC | Rudolph Technologies | 23.21 | 22.25 | 22.30 | 147,300 | -1.02 | | 4.37 | |
| RTN | Raytheon Company | 181.6 | 180.0 | 180.0 | 1,791,000 | -1.9 | | 1.07 | |
| RTW | Rtw Retailwinds Inc | 2.480 | 2.250 | 2.370 | 407,100 | -0.140 | | 5.58 | |
| RUBI | The Rubicon Project Inc | 6.880 | 6.320 | 6.560 | 773,200 | -0.340 | | 4.93 | |
| RVI | Retail Value Inc | 32.67 | 31.75 | 31.78 | 58,300 | -0.53 | | 1.64 | |
| RVT | Royce Value Trust | 13.99 | 13.62 | 13.63 | 374,600 | -0.39 | | 2.78 | |
| RWG.U | Regalwood Global Energy | 10.35 | 10.34 | 10.35 | 1,500 | 0.03 | | 0.29 | |
| RWG.W | Regalwood Global Energy Ws | 0.9800 | 0.9000 | 0.9700 | 3,000 | -0.0300 | | 3.00 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.08 | 10.06 | 10.08 | 109,100 | -0.06 | | 0.59 | |
| RWT | Redwood Trust | 15.84 | 15.75 | 15.80 | 1,677,300 | -0.03 | | 0.19 | |
| RXN | Rexnord Corp | 26.58 | 25.03 | 25.07 | 1,113,100 | -1.59 | | 5.96 | |
| RXN-A | Rexnord Corp | 55.05 | 53.53 | 54.11 | 74,100 | -2.11 | | 3.75 | |
| RY | Royal Bank of Canada | 76.35 | 75.85 | 76.03 | 2,611,500 | -0.62 | | 0.81 | |
| RY-T | Royal Bank of Canada | 31.51 | 30.95 | 31.45 | 1,500 | -1.55 | | 4.70 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 98.64 | 94.57 | 94.86 | 700 | -4.60 | | 4.62 | |
| RYAM | Rayonier Advanced Materials Inc | 13.55 | 12.53 | 12.67 | 508,900 | -0.95 | | 6.98 | |
| RYB | Ryb Education Inc Aps | 7.670 | 7.100 | 7.110 | 211,600 | -0.830 | | 10.45 | |
| RYI | Ryerson Holding Corp | 8.880 | 8.330 | 8.510 | 153,700 | -0.420 | | 4.70 | |
| RYN | Rayonier Inc REIT | 30.17 | 29.82 | 29.90 | 534,100 | -0.12 | | 0.40 | |
| RZA | Reinsurance Group of America I | 26.75 | 26.62 | 26.65 | 25,500 | -0.04 | | 0.15 | |
| RZB | Reinsurance Group of America I | 26.88 | 26.72 | 26.80 | 26,000 | -0.02 | | 0.07 | |