| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 54.56 | 52.44 | 54.23 | 958,500 | 1.43 |  | 2.71 |   |
| RA | Brookfield Real Assets Income Fund Inc | 20.43 | 20.24 | 20.35 | 92,100 | -0.01 |  | 0.05 | |
| RACE | Ferrari N.V. | 114.7 | 113.0 | 113.7 | 278,900 | 0.6 | | 0.51 | |
| RAD | Rite Aid Corp | 0.9000 | 0.8700 | 0.9000 | 10,349,300 | 0.0100 | | 1.12 | |
| RAMP | Liveramp Holdings Inc. | 42.61 | 41.97 | 42.25 | 698,000 | 0.17 | | 0.40 | |
| RBA | Ritchie Bros. Auctioneers Inc | 36.00 | 35.12 | 35.64 | 811,800 | 0.52 | | 1.48 | |
| RBC | Regal-Beloit Corp | 75.22 | 72.40 | 74.63 | 349,800 | 1.64 | | 2.25 | |
| RBS | Royal Bank Scotland Group Plc | 6.335 | 6.120 | 6.270 | 1,802,100 | 0.160 | | 2.62 | |
| RC | Ready Capital Corp. | 14.93 | 14.77 | 14.87 | 336,200 | 0.03 | | 0.20 | |
| RCA | Ready Capital Corp. 7.00% | 25.45 | 25.45 | 25.45 | 500 | 0.25 | | 0.99 | |
| RCI | Rogers Communication | 54.71 | 53.86 | 54.52 | 270,800 | 0.47 | | 0.87 | |
| RCL | Royal Caribbean Cruises Ltd | 107.7 | 104.8 | 107.0 | 1,059,100 | 1.4 | | 1.31 | |
| RCP | Ready Capital Corp. 6.50% Series | 25.27 | 25.19 | 25.21 | 2,100 | 0.07 | | 0.28 | |
| RCS | Rcm Strategic Global Government Fund | 9.990 | 9.750 | 9.830 | 109,400 | 0.000 |  | 0.00 | |
| RCUS | Arcus Biosciences Inc | 10.47 | 9.99 | 10.20 | 133,500 | -0.16 | | 1.54 | |
| RDC | Rowan Companies | 11.67 | 11.15 | 11.61 | 1,338,600 | 0.22 | | 1.93 | |
| RDN | Radian Group Inc | 18.06 | 17.71 | 17.90 | 1,227,700 | 0.04 | | 0.22 | |
| RDS.A | Royal Dutch Shell Plc | 60.29 | 59.43 | 60.18 | 1,965,900 | 0.15 | | 0.25 | |
| RDS.B | Royal Dutch Shell Cl B | 61.80 | 60.86 | 61.65 | 1,161,000 | 0.24 | | 0.39 | |
| RDY | Dr. Reddy's Laboratories Ltd | 37.48 | 36.79 | 37.30 | 511,900 | 0.22 | | 0.59 | |
| RE | Everest Re Group | 215.3 | 211.7 | 215.3 | 259,400 | 2.6 | | 1.23 | |
| RELX | Relx Plc | 21.58 | 21.36 | 21.51 | 2,420,100 | 0.15 | | 0.70 | |
| REN | Resolute Energy Corp | 32.00 | 31.51 | 31.88 | 248,300 | 0.03 | | 0.09 | |
| RENN | Renren Inc | 1.800 | 1.720 | 1.760 | 189,600 | 0.080 | | 4.76 | |
| RES | RPC Inc | 11.50 | 11.16 | 11.38 | 1,561,700 | -0.13 | | 1.13 | |
| RESI | Altisource Residential Corporat | 10.14 | 9.79 | 10.14 | 282,400 | 0.25 | | 2.53 | |
| REV | Revlon Inc | 26.85 | 25.75 | 26.45 | 93,000 | 0.71 | | 2.76 | |
| REVG | Rev Group Inc | 8.240 | 7.920 | 8.240 | 591,300 | 0.240 | | 3.00 | |
| REX | Rex American Resources Corp | 73.98 | 72.70 | 73.52 | 31,700 | 0.28 | | 0.38 | |
| REX-A | Rexford Industrial Realty Inc | 22.69 | 22.59 | 22.64 | 3,700 | 0.05 | | 0.22 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 22.65 | 22.53 | 22.65 | 500 | 0.00 | | 0.00 | |
| REXR | Rexford Industrial Realty Inc | 31.81 | 31.39 | 31.80 | 365,500 | 0.21 | | 0.66 | |
| REZI | Resideo Technologies Inc. | 21.95 | 21.40 | 21.90 | 776,100 | 0.30 | | 1.39 | |
| RF | Regions Financial Corp | 15.65 | 15.15 | 15.61 | 13,514,300 | 0.21 | | 1.36 | |
| RF-A | Regions Financial Corp | 25.41 | 25.35 | 25.35 | 59,900 | -0.01 | | 0.04 | |
| RF-B | Regions Financial Corp | 26.17 | 25.75 | 25.98 | 49,700 | 0.03 | | 0.11 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.92 | 11.77 | 11.79 | 78,400 | 0.01 | | 0.08 | |
| RFP | Resolute Forest Products Inc | 9.550 | 9.285 | 9.520 | 728,500 | 0.180 | | 1.93 | |
| RGA | Reinsurance Group of America Inc | 149.4 | 147.3 | 148.9 | 347,300 | 0.9 | | 0.58 | |
| RGR | Sturm Ruger & Company | 56.85 | 55.75 | 56.37 | 118,700 | 0.56 | | 1.00 | |
| RGS | Regis Corp | 19.17 | 18.92 | 19.00 | 317,500 | 0.00 | | 0.00 | |
| RGT | Royce Global Value Trust Inc | 9.600 | 9.500 | 9.570 | 19,300 | 0.040 | | 0.42 | |
| RH | Restoration Hardware Holdings | 132.1 | 123.9 | 129.6 | 959,400 | 3.6 | | 2.84 | |
| RHI | Robert Half International Inc | 60.37 | 58.33 | 60.18 | 1,232,400 | 1.39 | | 2.36 | |
| RHP | Ryman Hospitality Properties REIT | 77.15 | 76.27 | 76.98 | 290,000 | 0.39 | | 0.51 | |
| RHT | Red Hat Inc | 176.0 | 175.3 | 175.7 | 1,240,500 | 0.4 | | 0.23 | |
| RIG | Transocean Inc | 8.645 | 8.290 | 8.590 | 10,694,600 | 0.140 | | 1.66 | |
| RIO | Rio Tinto Plc | 51.98 | 50.56 | 51.66 | 1,832,100 | 0.77 | | 1.51 | |
| RIV | Rivernorth Opportunities Fund | 17.22 | 16.95 | 17.20 | 45,400 | -0.05 | | 0.26 | |
| RJF | Raymond James Financial | 80.78 | 79.11 | 79.85 | 1,478,600 | -0.12 | | 0.15 | |
| RL | Ralph Lauren Corp | 109.3 | 104.8 | 107.9 | 634,300 | 2.3 | | 2.13 | |
| RLGY | Realogy Holdings Corp | 18.56 | 18.02 | 18.40 | 808,300 | 0.29 | | 1.60 | |
| RLH | Red Lion Hotels Corp | 9.870 | 9.390 | 9.580 | 101,500 | 0.060 | | 0.63 | |
| RLI | Rli Corp | 69.32 | 68.20 | 68.40 | 133,400 | -0.46 | | 0.67 | |
| RLJ | Rlj Lodging Trust | 18.43 | 17.98 | 18.42 | 1,667,700 | 0.37 | | 2.05 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 24.64 | 24.48 | 24.54 | 78,700 | 0.03 | | 0.12 | |
| RM | Regional Managment Corp | 26.38 | 25.84 | 26.11 | 22,900 | 0.22 | | 0.85 | |
| RMAX | Re/Max Holdings Inc | 37.80 | 37.15 | 37.70 | 123,400 | 0.48 | | 1.29 | |
| RMD | Resmed Inc | 117.8 | 116.1 | 117.4 | 775,600 | 0.5 | | 0.44 | |
| RMED | Ra Medical Systems Inc. | 9.380 | 9.020 | 9.020 | 47,800 | -0.460 | | 4.85 | |
| RMI | Rivernorth Opportunistic Municipal | 20.14 | 19.97 | 20.10 | 10,600 | -0.02 | | 0.10 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.13 | 25.13 | 25.13 | 100 | 0.00 | | 0.00 | |
| RMT | Royce Micro-Cap Trust | 8.210 | 8.120 | 8.200 | 102,600 | 0.060 | | 0.74 | |
| RNG | Ringcentral Inc | 88.58 | 86.23 | 88.14 | 695,200 | 1.04 | | 1.19 | |
| RNGR | Ranger Energy Services Inc Class A | 8.340 | 7.370 | 7.650 | 17,000 | 0.400 | | 5.52 | |
| RNP | Cohen & Steers REIT and Preferred | 18.90 | 18.73 | 18.89 | 94,200 | 0.14 | | 0.75 | |
| RNR | Renaissancere Holdings Ltd | 132.8 | 131.2 | 132.8 | 259,000 | 1.3 | | 0.95 | |
| RNR-C | Renaissancere 6.08 C | 25.22 | 25.08 | 25.19 | 7,500 | 0.04 | | 0.16 | |
| RNR-E | Renaissancere Holdings Ltd | 22.96 | 22.51 | 22.76 | 26,600 | -0.04 | | 0.18 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 23.80 | 23.51 | 23.79 | 43,000 | 0.14 | | 0.59 | |
| ROAN | Roan Resources Inc. | 10.59 | 10.17 | 10.30 | 199,300 | -0.07 | | 0.68 | |
| ROG | Rogers Corp | 113.2 | 109.2 | 112.0 | 148,100 | 1.1 | | 0.99 | |
| ROK | Rockwell Automation Inc | 162.1 | 156.7 | 160.3 | 1,129,200 | 2.6 | | 1.64 | |
| ROL | Rollins Inc | 38.43 | 37.67 | 37.90 | 947,600 | -0.25 | | 0.66 | |
| ROP | Roper Industries | 277.2 | 270.5 | 275.4 | 315,500 | 2.8 | | 1.03 | |
| ROYT | Pacific Coast Oil Trust | 1.800 | 1.770 | 1.790 | 82,600 | 0.000 | | 0.00 | |
| RPAI | Retail Properties of America | 12.01 | 11.83 | 11.87 | 1,054,800 | -0.05 | | 0.42 | |
| RPM | RPM International Inc | 54.27 | 53.24 | 54.12 | 1,280,200 | 0.50 | | 0.93 | |
| RPT | Ramco-Gershenson Properties Trust | 12.63 | 12.28 | 12.47 | 1,557,100 | -0.11 | | 0.87 | |
| RPT-D | Ramco-Gershenson Properties Tru | 50.93 | 50.70 | 50.70 | 300 | -0.34 | | 0.66 | |
| RQI | Cohen & Steers Quality Income Realty | 11.39 | 11.21 | 11.34 | 285,900 | 0.09 | | 0.80 | |
| RRC | Range Resources Corp | 11.74 | 11.44 | 11.52 | 6,660,000 | -0.19 | | 1.62 | |
| RRD | Donnelley [R.R.] & Sons CO | 5.140 | 4.925 | 5.010 | 923,600 | 0.010 | | 0.20 | |
| RRTS | Roadrunner Transportation Systems Inc | 0.5600 | 0.5100 | 0.5100 | 145,700 | -0.0300 | | 5.56 | |
| RS | Reliance Steel & Aluminum Company | 78.06 | 75.55 | 77.26 | 466,300 | 1.14 | | 1.50 | |
| RSG | Republic Services | 75.25 | 74.20 | 75.08 | 1,050,700 | 0.66 | | 0.89 | |
| RST | Rosetta Stone | 16.32 | 15.76 | 15.81 | 151,700 | -0.19 | | 1.19 | |
| RTEC | Rudolph Technologies | 20.84 | 20.42 | 20.76 | 162,700 | 0.01 | | 0.05 | |
| RTN | Raytheon Company | 163.4 | 158.6 | 162.8 | 2,328,500 | 3.5 | | 2.17 | |
| RTW | Rtw Retailwinds Inc. | 2.945 | 2.830 | 2.900 | 92,800 | 0.050 | | 1.75 | |
| RUBI | The Rubicon Project Inc | 4.250 | 3.960 | 4.090 | 478,600 | 0.110 | | 2.76 | |
| RVI | Retail Value Inc | 30.00 | 29.53 | 30.00 | 36,700 | 0.22 | | 0.74 | |
| RVT | Royce Value Trust | 13.21 | 12.96 | 13.16 | 498,000 | 0.14 | | 1.08 | |
| RWG.U | Regalwood Global Energy | 10.22 | 10.22 | 10.22 | 300 | -0.02 | | 0.20 | |
| RWG.W | Regalwood Global Energy Ws | 0.9700 | 0.9500 | 0.9700 | 2,200 | 0.0000 | | 0.00 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.950 | 9.930 | 9.950 | 10,300 | 0.030 | | 0.30 | |
| RWT | Redwood Trust | 16.11 | 15.98 | 16.09 | 350,900 | 0.05 | | 0.31 | |
| RXN | Rexnord Corp | 24.63 | 23.84 | 24.48 | 209,200 | 0.42 | | 1.75 | |
| RXN-A | Rexnord Corp | 53.27 | 52.49 | 53.27 | 1,500 | 0.60 | | 1.13 | |
| RY | Royal Bank of Canada | 74.44 | 73.26 | 74.18 | 553,000 | 0.35 | | 0.47 | |
| RY-T | Royal Bank of Canada | 29.79 | 29.79 | 29.79 | 200 | 0.52 | | 1.78 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 98.96 | 98.25 | 98.45 | 800 | 2.03 | | 2.11 | |
| RYAM | Rayonier Advanced Materials Inc | 13.47 | 13.05 | 13.41 | 295,900 | 0.32 | | 2.44 | |
| RYB | Ryb Education Inc Aps | 6.750 | 6.570 | 6.650 | 35,600 | 0.010 | | 0.15 | |
| RYI | Ryerson Holding Corp | 7.100 | 6.770 | 7.060 | 135,300 | 0.190 | | 2.77 | |
| RYN | Rayonier Inc REIT | 29.11 | 28.63 | 28.98 | 635,300 | 0.07 | | 0.24 | |
| RZA | Reinsurance Group of America I | 26.19 | 26.01 | 26.19 | 21,400 | 0.18 | | 0.69 | |
| RZB | Reinsurance Group of America I | 24.88 | 24.75 | 24.83 | 29,300 | -0.02 | | 0.06 | |