Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
RACKRackwise Inc0.80000.80000.80002000.00000.00 
RADLYRaia Drogasil S.A.19.8719.8719.878,4000.281.43 
RAEWFRae-Wallace Mining Co0.00800.00800.008080,000-0.002020.00 
RAFARafarma Pharmaceuticals Inc [Wy]0.01000.01000.010062,0000.00000.00 
RAFIRegency Affiliates8.2008.2008.2002,0000.1001.23 
RAIFYRaiffeisen Bank ADR8.1708.1708.1703000.0700.86 
RAKRRainmaker Worldwide Inc0.20000.15650.179867,300-0.020210.10 
RAMPFPolaris Infrastructure Inc11.0310.9910.992,900-0.665.65 
RANJYRandstad Holdings Nv30.8530.5230.842,000-0.140.45 
RAREFRare Earth Metals0.06560.06560.06562,0000.00152.34 
RARSRarus Minerals Inc0.01300.01200.013015,500-0.002113.91 
RASFRait Financial Trust - Ordinary Shares0.10500.09500.1000329,300-0.00524.94 
RASFNRait Financial Trust - 8.875% Prf6.6206.3006.3002,3000.0600.96 
RASFORait Financial Trust - 8.375% Prf6.9006.3006.300900-0.0500.79 
RASFPRait Financial Trust - 7.75% Prf6.7706.0506.05015,800-0.6009.02 
RASPRaspadskaya Oao1.2501.2501.2501,0000.0000.00 
RATHFRathdowney Resources0.09100.09100.091010,0000.00303.41 
RAZFFRazer Inc0.30500.28500.30503,6000.00501.67 
RBAZRepublic Bank Az9.1009.1009.1001000.1001.11 
RBCCRainbow Coral Corp0.02510.02510.02516,5000.00010.40 
RBCDFRoyal Bk Cda Montrea19.0019.0019.00100-0.462.36 
RBCLRBC Life Sciences Inc0.21110.21100.211010,600-0.260155.21 
RBDCRbid.Com Inc0.00030.00020.0003805,4000.00000.00 
RBEIFRb Energy Inc0.00070.00070.00076000.00000.00 
RBGLYReckitt Benckiser Plc16.4916.3816.46357,6000.050.30 
RBGPFReckitt Benckiser81.6281.6281.621,3001.351.68 
RBIIRising Biosciences Inc.0.00930.00750.00934,657,3000.00055.68 
RBIZRealbiz Media Group0.00130.00110.001315,786,6000.00018.33 
RBNWRenewable Energy and Power Inc0.00030.00020.000326,575,0000.000150.00 
RBOSResults-Based Outsourcing Inc0.31000.30000.30005,000-0.250045.45 
RBRGRandall Bearings Inc30.0030.0030.001006.0025.00 
RBRWFRussell Breweries Inc0.02000.02000.02002,0000.00000.00 
RBSPFRoyal Bk Scotland Gr3.2903.2903.29010,300-0.2106.00 
RBSYRoboserver Systems Corp0.00010.00010.00015,6000.00000.00 
RBTIRed Branch Technolog0.00050.00050.000530,000-0.000337.50 
RBWNYKoninklijke Boskalis Westminster N.V.7.1507.1507.15053,700-0.0500.69 
RBYCFRubicon Minerals Corp0.90000.87870.889510,500-0.01051.17 
RCARRenovacare Inc3.4703.1303.30022,000-0.1704.90 
RCBCRcb Corp215.6215.6215.6100-4.42.00 
RCCBRochester Community280.0280.0280.01000.00.00 
RCCMFRocmec Mining0.02280.02270.022735,400-0.00135.42 
RCDTFRecordati Industria Chim38.6938.6938.6918,300-7.6116.43 
RCGPRadiant Creations Group0.19990.19990.19995000.079966.58 
RCGRRich Cigars Inc0.29000.27000.290010,1000.00000.00 
RCHARich Pharmaceuticals0.00020.00010.00025,430,900-0.000133.33 
RCITReelcause Inc0.06240.06210.062420,0000.00121.96 
RCKERock Energy Resource0.00110.00110.001121,200-0.001354.17 
RCKHFRockhopper Expl0.48500.48500.48505000.00771.61 
RCKTFRock Tech Linthium1.04200.99600.99602,000-0.00670.67 
RCKXFRcky Mntn Dlrshps8.6118.5248.5623,500-0.1651.89 
RCMHReach Messaging Holdings Inc0.00020.00010.00012,900,0000.00000.00 
RCPIQRock Creek Pharmaceuticals Inc0.00080.00080.000881,8000.00000.00 
RCRRFRecruit Holdings Co.Ltd29.2128.4628.46700-0.230.78 
RCTCReady Credit Corp0.10000.09000.090010,0000.00000.00 
RCTFFRochester Resources0.03520.03520.035215,700-0.00113.03 
RCTUFReef Casino TR Uts2.3202.3202.320100-0.1606.45 
RDARRaadr Inc0.00020.00010.000212,629,4000.0001100.00 
RDBBFRedbubble Ltd1.1301.1301.130200-0.0605.04 
RDDCReddy ICE0.30000.30000.30001,800-0.03009.09 
RDDTFRadient Technologies1.0050.9691.00328,7000.0131.31 
RDEIFRed Electrica Corpor20.6520.5020.509,7000.502.50 
RDEIYRed Electrica ADR10.4510.3410.4294,8000.080.73 
RDEMFRed Eagle Mng Corp0.14500.14000.143028,8000.00967.20 
RDEXFRed Pine Expl Inc0.05790.05790.05796000.00000.00 
RDFYRedify Group Inc0.06500.06500.0650500-0.00253.70 
RDGARidgefield Acquiston Corp2.1501.5001.500600-0.50025.00 
RDGLVivos Inc.0.00750.00580.00602,549,500-0.00057.69 
RDIAFRockwell Diamonds Inc0.00010.00010.00012000.00000.00 
RDLSFReed Elsevier N V21.2521.2521.251,200-0.602.75 
RDMLRed Mile Entmt Inc0.00500.00500.005049,0000.001961.29 
RDMPQRed Mountain Resources Inc0.01500.00700.00702,200-0.008053.33 
RDNAFRodinia Lithium0.10000.10000.1000300-0.00100.99 
RDRUYNeometals Ltd2.6902.6902.6901,9000.1003.86 
RDSMYRoyal D S M Nv ADR26.1325.9426.0221,000-0.170.65 
RDTKRadtek Inc0.03000.03000.030015,0000.00000.00 
RDTMFRed Tiger Mining Inc Ord0.00010.00010.00011000.00000.00 
RDUFFRadius Gold Inc0.08350.08350.08351,0000.009512.84 
RDVARadva Corp1.6501.6501.6501,0000.15010.00 
RDVWFRadview Software Ltd0.00750.00600.0075741,8000.000811.94 
RDWDRedwood Group Intl Inc0.00010.00010.00011000.00000.00 
REACReac Group Inc0.00050.00040.00052,160,0000.00000.00 
REDFYRediff.Com India Ltd0.10230.10230.10232000.00010.10 
REDGRed Giant Entertain0.00010.00010.00014,000,0000.00000.00 
REDWRedwood Financial In52.0052.0052.002000.000.00 
REEIRee International Inc0.00100.00100.00101,0000.00000.00 
REEMFRare Element Res Ltd0.19400.17110.194039,0000.00000.00 
REFGRefill Energy Inc0.04600.03750.0430135,9000.00307.50 
REGRFReg Technologies Inc0.00010.00010.000125,0000.00000.00 
RELFFReliance Infrastructure Ltd Gdr18.6018.6018.603,900-0.854.37 
REMIRemedent Inc0.20000.18000.20009,000-0.01004.76 
REMYFRemy Cointreau Ff151.5150.7150.72006.94.79 
REMYYRemy Cointreau14.6814.6814.681,400-0.140.94 
REPCFReplicel Life Sciences Inc0.29090.28260.29028,7000.027810.59 
REPRRepro Med Sys Inc1.2201.1851.2206,4000.0302.52 
REPYFRepsol Ypf Sa Ord SP20.2920.2920.291,7000.000.00 
REPYYRepsol Ypf S.A.19.9919.7819.9826,1000.050.23 
RESCURescap Liquidating5.6105.6105.6106,600-0.0400.71 
RETC12 Retech Corp0.08260.06560.082612,700-0.00020.24 
REVBRevere Bank30.5030.5030.50200-0.120.39 
REVIResource Ventures Inc0.05600.05600.05605000.00000.00 
REVNFReinet Investment Sca17.2517.2517.25200-1.859.69 
REXLQRexhall Industries Inc0.00300.00300.00305,0000.00000.00 
REXXRex Energy Corporati0.25000.14500.2450975,5000.065036.11 
REXXQRex Energy Corporati0.10500.10000.100024,700-0.00504.76 
REZIFRezidor Hotel Group3.2403.2303.23060,6000.39814.07 
REZZFRedzone Resources0.22960.22580.229521,0000.027513.61 
RFBCRomana Food Brands Corp0.01400.01050.0118249,3000.00021.72 
RFCSRefocus Group Inc0.30000.30000.3000300-0.098024.62 
RFFRYRefresco Gerber N.V.21.0121.0121.012000.010.05 
RFGPFRetail Food Group Ltd0.62000.62000.620038,000-0.05508.15 
RFIVFResource Fin & Inv Lt D0.00010.00010.00011,000-0.001794.44 
RFLFFRaffles Education Corp Ltd0.13000.13000.13005,000-0.032920.20 
RFLXFRedflex Holdings Ltd0.34000.34000.3400500-0.03008.11 
RFMKRapid Fire Marketing Inc0.00010.00010.00011,000,0000.00000.00 
RFNDFRural Funds Group Stapled Sec Fully Paid1.5901.5501.5903,2000.0402.58 
RFNSReliant Financl Svc0.00080.00080.00085,0000.00000.00 
RFTARait Financial Trust22.3522.3522.351,8000.000.00 
RFXRFRunning Fox Resource0.01600.01600.0160100-0.003015.79 
RGARFRegal Resources Inc0.00010.00010.000158,000-0.004998.00 
RGBCRegional Bankshares Inc13.5013.5013.501000.000.00 
RGBOQRegen Biologics Inc0.00040.00040.0004700-0.000233.33 
RGBPRegen Biopharma Inc0.02690.02060.0238346,4000.002813.33 
RGBPPRegen Biopharma Inc0.02720.02010.02723000.003112.86 
RGCTFRedstar Gold Corp0.03150.02160.031513,9000.00206.78 
RGDCF92 Resources Corp0.04240.04240.04241000.009026.95 
RGDEFRdx Technologies Corp0.00580.00580.00583000.0042262.50 
RGDFFReunion Gold Corpora0.11690.11640.11697,500-0.01118.67 
RGDXQResponse Genetics0.00100.00100.001012,000-0.000741.18 
RGEDFChemical Works of Richter Gedeon Plc20.2520.2520.25100-0.251.22 
RGFRRangeford Res Corp0.23000.21000.21001,200-0.030012.50 
RGGIResgreen Group International Inc0.50000.50000.50002000.00000.00 
RGGLFRegional REIT Limited1.1461.1461.146400-0.1179.25 
RGINRegenicin Inc0.06050.06000.060022,5000.00000.00 
RGLGRegal Group Inc0.00160.00160.00162000.00000.00 
RGLSFRegulus Resources Inc1.4491.4141.4141,3000.0231.63 
RGLXYRtl Group Sa ADR7.9007.9007.9002000.6208.52 
RGNPReign Sapphire Corp0.02490.02000.0249125,7000.003616.90 
RGOZFRange Energy Resourc0.00500.00500.005092,0000.001128.21 
RGPMFRegal Petroleum Plc0.23800.23800.2380100-0.041514.85 
RGRLFRange Resources Ltd0.00300.00300.00302,5000.0025500.00 
RGRNFRegis Resources NL3.8103.7703.770900-0.0300.79 
RGRXRegenerx Biopharmaceuticals Inc0.20000.19100.200038,4000.00000.00 
RGUSRegi US Inc0.10950.06710.09506,4000.027941.58 
RGXXRemegenix Inc5.0005.0005.0001000.0400.81 
RHCOWellux Intl Inc0.01050.01050.0105100,000-0.002418.60 
RHDGFRetail Holdings N.V.11.8011.6111.801,7000.000.00 
RHHBFRoche Holdings Ag Beare218.8218.8218.81000.00.00 
RHHBYRoche Holdings Ltd ADR26.6526.4726.64930,4000.200.76 
RHHNFRheingold Exploration Corp0.28000.25510.272818,200-0.00722.57 
RHHVFRoche Hldg Ag Div Rt211.1211.1211.13,9000.30.15 
RHNORhino Resource Partners LP1.6401.6401.6402000.0301.86 
RHSCRobertson Global Hlth Slt0.05000.05000.05004000.00000.00 
RHUHFRichelieu Hardware L23.1923.1623.191,200-0.220.93 
RHWIRiverhawk Aviation Inc0.01000.01000.010010,0000.00000.00 
RHWKDRedhawk Res Inc [F]0.03810.03800.038020,000-0.004410.38 
RHWKFRedhawk Res Inc [F]0.02000.01800.020020,0000.005033.33 
RIBSSouthern Hospitality Development Corp0.00140.00140.0014100-0.001041.67 
RICOYRicoh Co Ltd ADR9.1189.0809.0801,8000.2502.83 
RIDYFRidley Corp0.98000.98000.9800200-0.04003.92 
RIGHRightsmile Inc0.00020.00010.00024,502,0000.0001100.00 
RIGIRineon Group Inc0.03000.03000.030010,000-0.00010.33 
RIHCRorine International Holding Corp6.3506.0006.3503000.0500.79 
RIHTRightscorp Inc0.01050.01000.010069,700-0.00109.09 
RINORino International Corp0.00010.00010.00013000.00000.00 
RIOCFRiocan Real Estate I18.2818.1718.2870,6000.070.38 
RITEMineralrite Corporat0.00010.00010.0001850,0000.00000.00 
RITPFRit Capital Partners Plc27.5127.5127.511000.120.44 
RITTRit Technolgies0.01550.01550.01551,5000.00000.00 
RITTWRit Technologies Ltd Warrants0.00010.00010.00011,7000.00000.00 
RIVERiverview Financial Corp12.8912.4512.506,000-0.201.57 
RJDGRjd Green Inc0.00830.00740.008229,400-0.00011.20 
RJKAFRjk Explorations Ltd0.04250.04250.042510,000-0.016527.97 
RKHNFRockhaven Resources0.11280.11280.11282,500-0.00524.41 
RKIGFReko Intl Group Inc2.9962.9962.9961000.38014.53 
RKLIFRentokil Initial 2005 Ord4.5504.5504.5509000.0501.11 
RKMSFRokmaster Resources Corp0.08840.08840.08841,0000.0702385.71 
RKNEFOptiva Inc.36.2236.2236.221000.060.17 
RKOSArkose Energy Corp0.01510.00600.006085,800-0.009060.00 
RKOSDArkose Energy Corp1.1501.1501.1501000.15015.00 
RKSCFRockshield Capital Corp0.18000.17930.180072,1000.00000.00 
RKTEHigh Velocity Altern0.00050.00050.00054000.00000.00 
RKUNFRakuten Inc6.6596.5306.5302,800-0.3905.64 
RKUNYRakuten6.6906.5206.65042,100-0.1552.28 
RLABReal Amer Cap Corp0.01150.01150.01151,000-0.003523.33 
RLBDReal Brands Inc0.01510.01100.0151225,700-0.00031.95 
RLBSReliance Bancshares2.0001.9252.0002000.0000.00 
RLBYReliability Inc0.05500.04960.050050,000-0.00254.76 
RLGHFReligare Health0.55000.55000.550059,300-0.01001.79 
RLGMFWest Red Lake Gold M0.05000.05000.05001,000-0.00305.66 
RLIAReliabrand Inc0.00110.00110.00111,5000.00000.00 
RLLMFReal Matters4.1144.0754.1144,0000.41711.27 
RLLRFRolls Royce Holdings Plc Non Cum Red0.14150.14150.14151,3000.00000.00 
RLLVFRelevium Technologies0.12730.10380.105035,000-0.01109.48 
RLLWFReliance Worldwide Corporation Ltd4.0704.0704.0703,000-0.1303.10 
RLMDRelmada Therapeutics Inc1.3901.1301.14531,200-0.0554.58 
RLPHQRailpower Techs Corp0.00020.00020.000241,5000.00000.00 
RLTRReeltime Rentals0.01900.01700.0190314,700-0.002913.24 
RLXXFRelx Plc22.1022.1022.102001.105.24 
RMCPRevolutions Medical0.00070.00070.00072,500-0.000436.36 
RMETFRackla Metals Inc0.10000.10000.10002,600-0.00373.57 
RMGGFResolute Mining Ltd0.98000.97000.97005,0000.01501.57 
RMGOFRemgro Ltd15.1215.1215.121,200-1.438.64 
RMHBRocky Mountain High Brands Inc0.01160.01010.011016,165,100-0.00021.79 
RMIOFRomios Gold Resource0.05190.03680.042030,600-0.013023.64 
RMKXDRainmaker Resources Ltd0.59500.57250.57259,400-0.03315.47 
RMKXFRainmaker Resources Ltd0.58170.56700.567012,8000.02103.85 
RMLFFRusoro Mining Ltd0.05670.05670.05675,000-0.013319.00 
RMLRFRamelius Resources0.43460.43460.43461,200-0.01473.27 
RMNIWRimini Street Inc WT0.61000.55000.5900385,900-0.01001.67 
RMNXFRainy Mountain0.01600.01600.0160500-0.002413.04 
RMRDFRessources Minieres Radisson Inc0.10000.10000.10003,000-0.00151.48 
RMRKRimrock Gold Corp0.00020.00010.000223,692,0000.00000.00 
RMSLRemsleep Holdings Inc0.40000.40000.40002,000-0.750065.22 
RMSYFRamsay Health Care43.2343.2343.23400-0.471.08 
RMTDRemote Dynamics Inc0.00010.00010.0001500,0000.00000.00 
RMYHYRamsay Health Care Ltd11.0711.0711.071,200-0.534.57 
RNDXFRandgold & Expl0.08800.08800.0880300-0.022020.00 
RNECFRenesas Electronics Corp10.1010.1010.1049,400-0.393.71 
RNECYRenesas Electronics Corp5.0305.0205.020187,7000.0200.40 
RNGCRanger Gold Corp0.00360.00360.00361,0000.00000.00 
RNGGReno Gold Corp New0.00600.00600.006010,0000.001842.86 
RNHEFRenhe Commerical Hld0.01800.01800.018040,0000.00000.00 
RNKLFRoyal Nickel Corp0.11500.10590.105920,500-0.00917.91 
RNLSYRenault S.A.19.5819.4319.5317,500-0.190.94 
RNMBFRheinmetall Ag131.5131.5131.51,500-6.84.92 
RNMBYRheinmetall Ag ADR25.6525.4525.501,000-0.612.34 
RNREFRenaissancere Holdings Ltd - Prf25.0124.9024.99254,200-0.010.04 
RNSDFRenault S.A.98.5598.4598.551,7000.000.00 
RNSFFRenaissance Oil Corp0.19740.16490.1974200,5000.019811.15 
RNSGFRenaissance Gold Inc0.14970.14200.142133,100-0.00302.07 
RNSGPResolute Energy Corp 8.125% Cum Perp1,2711,2711,2713,000-191.44 
RNUGFReneuron Group Plc0.98200.98200.9820400-0.03623.56 
RNVARennova Health Inc0.00470.00420.004534,372,7000.00012.27 
RNVAWRennova Health Inc - Warrants0.00400.00400.0040276,6000.00000.00 
RNVTRenovate Neighborhoods Inc0.01000.01000.01001000.00000.00 
RNWEFRenewable Energy0.14380.14380.14382,8000.021917.97 
RNWEYRec Silicon ASA0.04300.04300.04305,200-0.049153.31 
RNWFRenewal Fuels Inc0.00030.00020.0003100,0000.00000.00 
RNWR808 Renewable Energy0.00240.00240.002450,0000.00000.00 
ROAOFLgx Oil Gas Inc0.00010.00010.00012000.00000.00 
ROBKRotate Black Inc0.00710.00300.00713,9000.00000.00 
ROBOFRobo Group Tek Ltd0.45000.45000.45001000.125538.67 
ROCAFRoca Mines Inc0.00080.00080.00081,0000.000114.29 
ROFORockford Corp9.3509.3509.350200-0.6506.50 
ROGFFRoxgold Inc0.88300.88300.8830100-0.02662.92 
ROHCYRohm Co Ltd ADR45.4745.4745.47500-1.914.04 
ROIUFRoute1 Inc0.02080.02080.020835,7000.002413.04 
ROSGFRosetta Genomics Ltd.0.05020.03350.033555,900-0.034550.74 
ROSGQRosetta Genomics Ltd0.03990.01270.039857,3000.019899.00 
ROSXRoss Inds Inc Virgin0.12000.09000.120030,0000.030033.33 
ROSYYOjsc Rostelecom Ads6.7506.6906.7503000.0300.45 
ROTHPharmaroth Labs Inc0.00300.00250.002556,7000.00014.17 
ROVVFRovio Entertainment Oyj6.5346.5346.5341001.03418.80 
ROWKFRenoworks Software0.14640.14640.14641,800-0.00161.08 
ROXIFCaspian Sunrise Plc0.10000.10000.1000300-0.042029.58 
ROYERoyal Entergy Res2.0202.0202.020700-2.98059.60 
ROYLRoyale Energy0.43000.37010.370116,300-0.00992.61 
ROYMFRoyal Mail Plc6.7606.7606.7601000.1902.89 
ROYMYRoyal Mail Plc13.4913.3213.398,600-0.040.26 
RPBCRedpoint Bio Corp0.00130.00060.00131,0000.00018.33 
RPCGFRPC Group Plc9.4209.4209.4202,600-0.0800.84 
RPCGYRPC Group Plc ADR19.0419.0419.04900-0.311.60 
RPKIFRichards Packaging29.0029.0029.002000.762.68 
RPMGFRye Patch Gold Corp0.82980.81250.825410,7000.00750.92 
RPMTRego Payment Architectures Inc0.31000.28000.310027,2000.00000.00 
RPNMFRapala Network Corp3.9303.9303.930500-0.2906.87 
RQHTFReliq Health Technologies Inc1.2101.1701.1785,200-0.0322.68 
RRDMFRoyal Road Minerals Ltd0.07220.07220.0722200-0.00283.73 
RRENFRaging Riv Expl Inc5.1705.1695.1701,0000.0831.62 
RRIFRainforest Resources Inc5.9505.9505.950100-1.05015.00 
RROTFRoots Corp - Ordinary Shares8.5918.3958.42640,000-0.6086.73 
RRRIRock Ridge Resources Inc0.06010.06010.06011,8000.00000.00 
RRRORiverrun Resources Inc0.00090.00090.000910,0000.000480.00 
RRRTR-Three Technologies Inc0.01490.01490.01496000.006475.29 
RRSSFReed Resources Ltd0.29500.24000.29502,6000.095047.50 
RSAIFRsa Insurance Group Plc8.7738.7738.7738,4000.1521.76 
RSAMRising Sun Bncrp Maryland0.00920.00920.009210,0000.0078557.14 
RSASFResaas Svcs Inc0.38940.38940.38942000.02466.74 
RSAURooshine Inc0.00350.00320.0032119,400-0.001023.81 
RSCFReflect Scientific Inc0.06300.06300.063031,8000.00305.00 
RSCIRedwood Scientific Technologies Inc.0.36000.35300.353023,500-0.00701.94 
RSCZFResinco Cap Partners Inc0.20840.20840.20842,0000.00844.20 
RSDNFResources Dianor Inc0.00060.00010.00011,850,100-0.000583.33 
RSERFReservoir Capital Corp0.02000.02000.02002000.019919900.00 
RSGUFRogers Sugar Income4.1254.0894.089400-0.0601.45 
RSHNRushnet Inc0.00070.00050.000687,135,100-0.000114.29 
RSHYYRushydro Jsc ADR1.0601.0501.0509,400-0.0100.94 
RSIIRising India Inc0.01290.01000.011810,938,5000.001818.00 
RSKIARisk George Inds A8.3108.2508.3103,8000.0100.12 
RSLBFRaysearch Laboratori12.3812.1012.382,1000.282.33 
RSMDFResmed Inc Ord11.1010.5411.102,1000.959.36 
RSNAYRsa Insurance Group8.9008.6808.81011,500-0.0921.03 
RSNHFResona Holdings Inc5.9705.8855.9702,800-0.0100.17 
RSPIRespirerx Pharmaceuticals Inc1.00001.00001.00009000.05005.26 
RSRTRealsource Residential Inc0.04750.03500.0475800-0.012520.83 
RSRVReserve Pete Co186.0186.0186.0100-9.04.62 
RSSFFAffinor Growers Inc0.08700.07760.086915,400-0.00091.03 
RSSSDerycz Scientific1.7501.6001.7504,900-0.0703.85 
RSSVResort Savers0.26000.25000.260027,000-0.00802.99 
RSTAYRib Software Ag48.1048.1048.101001.202.56 
RSTRFRestaurant Brands Intl Ltd59.3659.3659.361002.163.77 
RSYFFRsi International Systems Inc0.03900.03900.03901,000-0.014026.42 
RTBBFRathbone Bros Plc Ord35.4635.4635.4615,7002.327.01 
RTBRFRestaurant Brands NZ5.6305.6305.6308,5000.1452.64 
RTLGFRatel Gold Ltd0.02000.02000.0200162,0000.007053.85 
RTLLFRational Ag658.0658.0658.010013.02.02 
RTMAFReitmans Canada Ltd3.0803.0803.080100-0.1564.81 
RTMFFRt Minerals Corp0.00900.00900.009025,000-0.004533.33 
RTMVFRightmove Plc Winter66.4066.4066.4011,200-0.300.45 
RTMVYRightmove Plc Winterhill ADR17.4817.2517.3348,300-0.070.40 
RTNBRoot9B Technologies Inc0.10000.06020.09903,1000.00303.13 
RTNTFRio Tinto Ltd Aud2 O63.0363.0363.031001.983.24 
RTOKYRentokil Initial Plc23.8523.7023.8324,1000.030.11 
RTONRight On Brands Inc0.18000.12760.168018,600-0.01206.67 
RTOXFRotork Plc Ord 5P4.5004.1504.50020,3000.0601.35 
RTOXYRotork Plc ADR18.0418.0318.04600-0.492.66 
RTPPFRio Tinto Plc55.4455.4055.402,000-2.454.24 
RTTORito Group Corp3.3003.3003.300100-0.0501.49 
RUBNFRubicon Ltd0.18150.18150.18151000.00754.31 
RUBSFRubis Et Cie S.A.69.2069.2069.201,100-1.552.19 
RUPRFRupert Res Ltd0.79000.79000.79002,0000.03504.64 
RUSMFRussel Metals Inc21.9121.9121.9111,400-0.190.85 
RVALLReva Medical0.15000.14500.1450150,0000.00000.00 
RVBRMarkray Corp0.01300.01250.0125125,900-0.00118.09 
RVCBRiverton Community Bank Ill17.7517.7517.755000.000.00 
RVDORiverdale Oil & Gas0.00710.00710.0071200,0000.00011.43 
RVLGFRevival Gold0.61380.55000.55002,400-0.078512.49 
RVLTFRevolution Tech Inc0.00030.00030.00031,3000.000150.00 
RVSDFRiverside Res Inc0.33330.22230.2559309,6000.044921.28 
RVTIRival Technologies Inc0.02230.02230.02238000.006339.38 
RVVQFRavenquest Biomed Inc0.62750.60300.620064,500-0.00400.64 
RVVTFRevive Therapeutics Ltd0.15050.14500.145810,200-0.00120.82 
RVXCFResverlogix Corp1.4871.4341.46728,9000.0775.54 
RWCBRedwood Capital Bcp18.4418.4418.44100-0.010.05 
RWEOYRwe Ag Ord ADR23.7123.4423.547,2000.301.27 
RWNFFRwe Ag New Essen22.9022.9022.905000.000.00 
RWRDPIconsumer Corp Non Vtg Pfd Stk Ser A0.30000.30000.30001000.00000.00 
RWWIAvatech Solutions3.1803.0503.1609,0000.0100.32 
RXEEYRexel S.A.14.8914.8914.892000.070.47 
RXLSFRexel S.A.15.1415.1415.14100-0.030.20 
RXMDProgressive Care0.07300.06500.06751,008,600-0.00253.57 
RXNRPRex Energy Corp0.38410.24000.384120,9000.03419.74 
RXNRQRex Energy Corp Dep Sh Rep Stg 1/100Th0.07000.07000.070030,8000.00000.00 
RYAOFRyanair Holdings Plc19.0519.0519.05500-0.804.03 
RYCEFRolls Royce Grpord12.8412.4712.7541,3001.139.72 
RYCEYRolls Royce Grp ADR13.0712.8012.87102,0000.937.79 
RYDAFRoyal Dutch Shell Plc34.5033.9033.911,100-0.752.15 
RYDBFRoyal Dutch Shell Plc36.0536.0236.05300-0.250.69 
RYESRise Resources Inc0.10500.10160.10436,1000.00434.30 
RYFLRoyal Financial Inc17.5017.5017.501000.000.00 
RYHTYRyman Healthcare Ltd40.0040.0040.001000.030.08 
RYKKFRyohin Keikaku Co Ltd364.0364.0364.0100-7.01.89 
RYKKYRyohin Keikaku74.0372.8973.2523,500-0.570.77 
RYLPFKoninklijke Philips N.V.42.6342.6342.632000.140.33 
RYMMRoyal Mines & Minerl0.00760.00690.007656,9000.003480.95 
RYNLReynaldos Mexican Food Co0.00010.00010.0001100-0.000990.00 
RYPPFRyu Apparel Inc0.14330.13260.1433340,3000.01078.07 
RYSMFRoyal Standard Minerals Inc0.00160.00160.00161,0000.000545.45 
RYTTFRoyalty North Partners Ltd0.10000.10000.10008,000-0.00666.19 
RZLTRezolute Inc0.43000.38300.38305,6000.00200.52 
RZREFRazor Energy2.0812.0812.081500-0.1476.59 
RZSMFRizzoli Corriere Della Sera Mediagroup1.3601.3301.3601,1000.0604.62 
RZZRYRazer Inc ADR5.8305.8305.830500-0.1702.83 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.247.119
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83