Exchange:
List of Symbols for OTC Bulletin Board [OTCBB]
CodeNameHighLowCloseVolumeChange 
RACKRackwise Inc1.0201.0201.0208000.0202.00 
RADLYRaia Drogasil S.A.20.7420.7220.72600-0.080.38 
RADRRadium Resources Corp0.00020.00020.000239,6000.0001100.00 
RAEWFRae-Wallace Mining Co0.01000.01000.010010,0000.003042.86 
RAFARafarma Pharmaceuticals Inc [Wy]0.01500.01500.0150141,0000.00000.00 
RAFIRegency Affiliates8.1508.1508.150500-0.3504.12 
RAFLFRaffles Medical Group Ltd0.89500.87180.895010,100-0.01001.10 
RAIFFRaiffeisen Bk Intl Ag Ord35.0035.0035.001,0000.000.00 
RAIFYRaiffeisen Bank ADR8.8608.8308.8302,200-0.0700.79 
RAIORadioio Inc0.01070.01070.0107300-0.039478.64 
RAKRRainmaker Worldwide Inc0.54000.50000.500015,4000.00000.00 
RAMPFPolaris Infrastructure Inc14.8014.7114.711,600-1.117.01 
RANJFRandstad Holding Nv65.9965.7165.891,300-5.768.04 
RANJYRandstad Holdings Nv31.8531.7331.852,400-0.752.29 
RAREFRare Earth Metals0.06360.06360.06364,0000.00539.09 
RARMFCadence Minerals Plc0.00800.00800.00804,9000.003060.00 
RARSRarus Minerals Inc0.00510.00370.00501,481,600-0.000712.28 
RATHFRathdowney Resources0.10730.10730.107314,0000.00030.28 
RAZFFRazer Inc0.38000.35000.35009000.050016.67 
RBAZRepublic Bank Az8.8258.6498.6498000.0490.57 
RBCCRainbow Coral Corp0.04100.03200.0320152,8000.0219216.83 
RBCDFRoyal Bk Cda Montrea20.1520.1520.152000.542.76 
RBCFRubicon Financial Inc0.00600.00600.00601,0000.002676.47 
RBDCRbid.Com Inc0.00020.00010.000233,302,5000.00000.00 
RBEIFRb Energy Inc0.00060.00050.0005100,600-0.000116.67 
RBGBFGo Ucits ETF Solutions Plc Robo-Stox Gbl16.0516.0516.051000.000.00 
RBGLYReckitt Benckiser Plc15.4515.2415.38284,0000.201.32 
RBGPFReckitt Benckiser77.0175.9675.969000.901.19 
RBIZRealbiz Media Group0.00950.00630.00951,996,2000.001518.75 
RBKDFRBC Montreal Quebec 4.500%19.5519.5519.55500-0.281.42 
RBLAYRobinsons Land Corp [Philippines] ADR8.0008.0008.000200-0.5606.54 
RBMTFRambler Metals & Mng Plc0.07000.07000.07001,0000.010016.67 
RBNWRenewable Energy and Power Inc0.00030.00020.000271,851,400-0.000133.33 
RBOSResults-Based Outsourcing Inc0.55000.55000.55003,0000.00000.00 
RBRWFRussell Breweries Inc0.02450.02450.024540,000-0.00031.21 
RBSPFRoyal Bk Scotland Gr3.9103.7303.7304,800-0.0100.27 
RBTIRed Branch Technolog0.00080.00070.000812,1000.0005166.67 
RBYCFRubicon Minerals Corp0.96900.92700.927012,400-0.04484.61 
RCARRenovacare Inc4.4104.2704.28014,700-0.2906.35 
RCBCRcb Corp205.0203.0205.01,4004.01.99 
RCCBRochester Community300.0240.0300.010070.030.43 
RCCMFRocmec Mining0.02830.02830.02833,0000.003112.30 
RCGPRadiant Creations Group0.12000.12000.1200200-0.075038.46 
RCGRRich Cigars Inc0.22000.11800.1341490,100-0.01097.52 
RCHARich Pharmaceuticals0.00030.00020.000340,046,0000.00000.00 
RCHNRouchon Inds Inc0.05650.05650.05651,3000.00000.00 
RCIAFRogers Communications Inc.48.2848.2848.281003.798.53 
RCITReelcause Inc0.19000.16600.188024,000-0.00201.05 
RCKERock Energy Resource0.00110.00110.0011200-0.000738.89 
RCKHFRockhopper Expl0.34100.34100.34107000.00100.29 
RCKTFRock Tech Linthium1.0231.0231.023600-0.0777.00 
RCKXFRcky Mntn Dlrshps9.7709.7709.770200-0.0800.81 
RCMHReach Messaging Holdings Inc0.00010.00010.00011,880,0000.00000.00 
RCPIQRock Creek Pharmaceuticals Inc0.00120.00120.00125000.000450.00 
RCRRFRecruit Holdings Co.Ltd23.6823.5523.68900-0.582.39 
RCTCReady Credit Corp0.10000.09000.090010,0000.020028.57 
RDARRaadr Inc0.00010.00010.0001420,0000.00000.00 
RDBBFRedbubble Ltd1.3301.3301.330400-0.0705.00 
RDDCReddy ICE0.05000.05000.0500600-0.250083.33 
RDDTFRadient Technologies0.99900.97090.970932,100-0.03013.01 
RDEIFRed Electrica Corpor20.5120.5120.5144,7000.160.81 
RDEIYRed Electrica ADR10.049.9410.0137,7000.070.65 
RDEMFRed Eagle Mng Corp0.20000.20000.20006,5000.00070.35 
RDEXFRed Pine Expl Inc0.07000.07000.0700100,000-0.00506.67 
RDFYRedify Group Inc0.12150.07500.121553,9000.046562.00 
RDGARidgefield Acquiston Corp0.40000.40000.40001,300-0.150027.27 
RDGLVivos Inc.0.01740.01250.0174384,2000.003222.54 
RDLCFRedline Comm Group1.5021.5021.5029000.1017.21 
RDLSFReed Elsevier N V21.3521.3521.356000.301.43 
RDMLRed Mile Entmt Inc0.00310.00120.00312,000-0.001938.00 
RDMPQRed Mountain Resources Inc0.02500.02500.02502,1000.010066.67 
RDNAFRodinia Lithium0.20080.20000.200013,7000.021011.73 
RDOIFRodinia Oil Corp0.00010.00010.00015000.00000.00 
RDRUYNeometals Ltd2.5902.4502.4901,200-0.1706.39 
RDSMYRoyal D S M Nv ADR26.2025.9626.0122,900-0.612.29 
RDTKRadtek Inc0.03000.03000.03005,0000.00000.00 
RDTMFRed Tiger Mining Inc Ord0.00010.00010.00011,000-0.021799.54 
RDUFFRadius Gold Inc0.07640.07250.07251,6000.00253.57 
RDVARadva Corp1.5001.3751.5002,5000.1007.14 
RDVWFRadview Software Ltd0.00180.00180.00183,000-0.004270.00 
RDWDRedwood Group Intl Inc0.00010.00010.0001326,2000.00000.00 
REACReac Group Inc0.00090.00060.00095,354,6000.00000.00 
REBLRebel Group Inc3.7503.7503.7501000.0501.35 
REDFYRediff.Com India Ltd0.12000.12000.12002,0000.00000.00 
REDGRed Giant Entertain0.00010.00010.0001600,0000.00000.00 
REDWRedwood Financial In50.5050.5050.501002.495.19 
REEIRee International Inc0.00140.00130.001440,0000.0007100.00 
REEMFRare Element Res Ltd0.21490.19000.21494,200-0.00502.27 
REFGRefill Energy Inc0.04050.03500.0372352,4000.00000.00 
REGRFReg Technologies Inc0.00010.00010.00015000.00000.00 
RELFFReliance Infrastructure Ltd Gdr20.2420.2420.241000.693.53 
RELMRelm Holdings Inc0.00010.00010.000112,500,0000.00000.00 
RELYQReal Industry0.39000.38100.390019,9000.00902.36 
REMIRemedent Inc0.24000.20000.240025,2000.00000.00 
REMYFRemy Cointreau Ff140.6139.1140.64000.80.59 
REMYYRemy Cointreau13.9513.9513.956000.110.79 
RENURenuen Corp0.00160.00160.001616,7000.00000.00 
REONResolute Oncology Inc0.17500.16500.165010,700-0.020010.81 
REOSReostar Energy Corp0.00210.00210.00211,0000.00000.00 
REPCFReplicel Life Sciences Inc0.32800.26400.28962,100-0.00541.83 
REPONational Asset Recovery0.00250.00240.002438,5000.000420.00 
REPRRepro Med Sys Inc1.2001.1601.20015,0000.0000.01 
REPYFRepsol Ypf Sa Ord SP18.8918.8918.89300-0.763.87 
REPYYRepsol Ypf S.A.19.1919.0219.1834,800-0.201.03 
RESCURescap Liquidating4.7404.6604.66010,500-0.0801.69 
RESSRenewable Energy Solution Systems Inc0.00380.00300.003830,000-0.001224.00 
RESYReconditioned Systems Inc.6.0006.0006.0003,0001.67038.57 
RETC12 Retech Corp0.09000.07850.085558,500-0.00353.93 
REVBRevere Bank29.5529.5529.551000.050.17 
REVIResource Ventures Inc0.06100.06100.06101000.00000.00 
REVORevolutionary Conc0.00010.00010.0001475,0000.00000.00 
REXLQRexhall Industries Inc0.00370.00370.00372,0000.000723.33 
REXXRex Energy Corporati0.79000.64480.7100150,3000.085013.60 
REZIFRezidor Hotel Group2.8322.8322.83217,000-0.0180.65 
REZZFRedzone Resources0.20010.19620.196235,000-0.040817.22 
RFBCRomana Food Brands Corp0.30000.17000.2300154,5000.030015.00 
RFCSRefocus Group Inc0.34000.34000.34007,0000.01253.82 
RFFRYRefresco Gerber N.V.24.1224.1224.121000.120.50 
RFIVFResource Fin & Inv Lt D0.00180.00170.00187,5000.00015.88 
RFLFFRaffles Education Corp Ltd0.16290.16290.16295,000-0.00714.18 
RFLXFRedflex Holdings Ltd0.37000.37000.37001,0000.040012.12 
RFMKRapid Fire Marketing Inc0.00010.00010.0001200,0000.00000.00 
RFNDFRural Funds Group Stapled Sec Fully Paid1.7401.7401.740200-0.0301.69 
RFNSReliant Financl Svc0.00320.00120.001220,100-0.001961.29 
RFXRFRunning Fox Resource0.01820.01820.0182170,0000.003725.52 
RGBCRegional Bankshares Inc9.5009.5009.5002000.5005.56 
RGBDRegional Brands Inc17.2017.0017.002,6000.201.19 
RGBOQRegen Biologics Inc0.00070.00070.00071,0000.000375.00 
RGBPRegen Biopharma Inc0.03100.02150.03109,0000.00010.32 
RGBPPRegen Biopharma Inc0.03500.03500.03504,0000.00000.00 
RGCTFRedstar Gold Corp0.03240.03100.031068,600-0.00144.32 
RGDCF92 Resources Corp0.06490.06490.064920,000-0.008111.10 
RGDEFRdx Technologies Corp0.01000.01000.010020,5000.0070233.33 
RGDFFReunion Gold Corpora0.09360.09360.093650,0000.00161.74 
RGDXQResponse Genetics0.00040.00040.00044000.00000.00 
RGEDFChemical Works of Richter Gedeon Plc20.6620.6620.66300-0.612.85 
RGFRRangeford Res Corp0.30000.30000.300015,000-0.164835.46 
RGGIResgreen Group International Inc1.1501.1501.150100-0.24017.27 
RGINRegenicin Inc0.06050.05050.06003,6000.00203.45 
RGLGRegal Group Inc0.00160.00160.001640,000-0.001548.39 
RGLSFRegulus Resources Inc1.4521.4491.4493,400-0.0463.10 
RGLXYRtl Group Sa ADR8.9408.2908.9302,8000.6908.37 
RGNPReign Sapphire Corp0.04000.02600.0375200,400-0.00051.32 
RGORFRandgold Resources Ltd.79.8479.8479.84100-2.212.69 
RGPMFRegal Petroleum Plc0.32470.32470.3247300-0.050313.41 
RGRLFRange Resources Ltd0.00200.00200.00202,400-0.000520.00 
RGRNFRegis Resources NL3.4703.4703.4701,700-0.2506.72 
RGRXRegenerx Biopharmaceuticals Inc0.21300.19000.212094,4000.01407.07 
RGUSRegi US Inc0.10340.10000.100011,000-0.01009.09 
RHCOWellux Intl Inc0.01700.01050.017038,8000.006561.90 
RHDGFRetail Holdings N.V.12.4612.2812.303,2000.000.00 
RHHBFRoche Holdings Ag Beare232.5225.3232.51006.72.95 
RHHBYRoche Holdings Ltd ADR27.9127.5127.832,770,800-0.090.32 
RHHNFRheingold Exploration Corp0.38000.34690.3600150,500-0.00260.72 
RHHVFRoche Hldg Ag Div Rt224.5220.3222.628,800-0.40.17 
RHNORhino Resource Partners LP1.9001.8501.9003000.1005.56 
RHSCRobertson Global Hlth Slt0.10000.10000.10004000.0500100.00 
RHWKFRedhawk Res Inc [F]0.02980.02000.02986,8000.012067.42 
RIBSSouthern Hospitality Development Corp0.00130.00130.00133000.00000.00 
RICOYRicoh Co Ltd ADR10.0710.0210.072,2000.010.10 
RIGHRightsmile Inc0.00020.00010.00012,042,7000.00000.00 
RIGIRineon Group Inc0.03010.03000.03019000.00010.33 
RIHCRorine International Holding Corp6.0006.0006.0003000.4007.14 
RIHTRightscorp Inc0.01310.01300.01312,000-0.002817.61 
RINORino International Corp0.00010.00010.00011,1000.00000.00 
RIOCFRiocan Real Estate I17.9717.9017.907,500-0.201.12 
RITEMineralrite Corporat0.00010.00010.00016,075,7000.00000.00 
RITPFRit Capital Partners Plc27.8527.8527.854000.451.64 
RITTRit Technolgies0.01500.01500.0150100-0.015050.00 
RITTWRit Technologies Ltd Warrants0.00010.00010.000171,2000.00000.00 
RIVERiverview Financial Corp12.2512.2512.25100-0.050.41 
RJDGRjd Green Inc0.01350.01210.01263,416,500-0.00010.79 
RJKAFRjk Explorations Ltd0.04700.04700.04705000.00204.44 
RKAGYRhoen Klinikum Ag ADR16.9616.9616.962000.966.00 
RKHNFRockhaven Resources0.11900.11000.119063,000-0.00383.09 
RKMSFRokmaster Resources Corp0.02070.01820.018260,000-0.002311.22 
RKNEDOptiva Inc.43.2139.6443.211,4003.639.18 
RKNEFRedknee Solutions0.80300.76500.80303,1000.00560.70 
RKOSArkose Energy Corp0.02150.02150.02151,0000.003519.44 
RKSCFRockshield Capital Corp0.23500.23000.230023,500-0.00502.13 
RKTEHigh Velocity Altern0.00030.00030.0003400-0.000240.00 
RKUNFRakuten Inc7.1707.1707.1701000.1301.85 
RKUNYRakuten7.1007.0507.09052,3000.0701.00 
RLABReal Amer Cap Corp0.00510.00510.005120,0000.00012.00 
RLBDReal Brands Inc0.01940.01410.017460,1000.002416.00 
RLBSReliance Bancshares1.6901.6201.6202,200-0.0301.82 
RLBYReliability Inc0.03000.03000.03001,9000.00000.00 
RLGHFReligare Health0.58000.58000.580020,000-0.03004.92 
RLGMFWest Red Lake Gold M0.07500.07490.07492,0000.00202.74 
RLIAReliabrand Inc0.00110.00110.00114,8000.00000.00 
RLLMFReal Matters5.7045.6945.69415,3000.0060.10 
RLLVFRelevium Technologies0.18000.16490.164924,700-0.01307.31 
RLLWFReliance Worldwide Corporation Ltd3.6903.6903.6901000.34010.15 
RLMDRelmada Therapeutics Inc1.4501.2001.44033,000-0.0604.00 
RLPHQRailpower Techs Corp0.00020.00020.00023,0000.00000.00 
RLTOFCalima Energy Ltd0.03000.03000.0300116,6000.00000.00 
RLTRReeltime Rentals0.02380.01800.02383,0000.00083.48 
RLXXFRelx Plc21.7521.6521.753,7000.251.15 
RLYNFRallye S.A. Neuilly-Sur-Seine15.4015.4015.401,500-2.8515.62 
RMCPRevolutions Medical0.00100.00100.0010300-0.000428.57 
RMDMRmd Entmt Group0.00010.00010.0001500,0000.00000.00 
RMESRed Metal Res Ltd0.06000.06000.06005,000-0.009914.16 
RMETFRackla Metals Inc0.07690.07690.0769600-0.019119.90 
RMGGFResolute Mining Ltd0.92000.92000.92006,800-0.110010.68 
RMGGYResolute Mining10.1610.1610.161001.4116.11 
RMGOFRemgro Ltd17.9217.9217.92600-1.336.91 
RMHBRocky Mountain High Brands Inc0.01400.01320.01385,854,8000.00000.00 
RMIOFRomios Gold Resource0.06720.06340.06345,2000.00132.09 
RMKXDRainmaker Resources Ltd0.61000.59430.5943100,500-0.03175.06 
RMLFFRusoro Mining Ltd0.06860.06860.068691,000-0.00010.15 
RMLRFRamelius Resources0.40240.40240.40241,000-0.01673.98 
RMNIWRimini Street Inc WT0.63990.63990.63993,000-0.00010.02 
RMNXFRainy Mountain0.01840.01840.0184100-0.00168.00 
RMRDFRessources Minieres Radisson Inc0.10100.10100.10101,500-0.00908.18 
RMRKRimrock Gold Corp0.00020.00010.000122,755,8000.00000.00 
RMSLRemsleep Holdings Inc0.75000.75000.7500100-0.450037.50 
RMSYFRamsay Health Care47.0946.2447.09200-0.410.85 
RMTDRemote Dynamics Inc0.00010.00010.0001106,0000.00000.00 
RMTNRocky Mountain Ayre Inc0.01100.01100.01102,000-0.019063.33 
RMYHYRamsay Health Care Ltd12.1112.1112.111000.211.76 
RNBIRainbow Intl0.00010.00010.000150,0000.00000.00 
RNECFRenesas Electronics Corp10.3410.2410.242,0000.818.59 
RNECYRenesas Electronics Corp5.2505.2305.250136,1000.0300.57 
RNGCRanger Gold Corp0.00280.00150.0016198,700-0.000833.33 
RNGGReno Gold Corp New0.00970.00400.009730,7000.004379.63 
RNHEFRenhe Commerical Hld0.01700.01700.017050,0000.00063.66 
RNKFFWow! Unlimited Media Inc1.0501.0501.0502,2000.0858.81 
RNKLFRoyal Nickel Corp0.19000.18450.190010,000-0.00301.55 
RNLSYRenault S.A.22.6222.3722.605,9000.050.23 
RNMBYRheinmetall Ag ADR26.6526.5026.591,200-1.023.69 
RNSDFRenault S.A.113.1113.1113.1200-2.31.95 
RNSFFRenaissance Oil Corp0.19010.19000.190029,1000.00000.00 
RNSGFRenaissance Gold Inc0.18000.18000.18002,0000.00482.74 
RNSGPResolute Energy Corp 8.125% Cum Perp1,2901,2901,290900-443.33 
RNSHFRenishaw Plc .20 Par64.0564.0564.051,1000.550.87 
RNUGFReneuron Group Plc1.2201.2201.2201,000-0.1309.63 
RNVARennova Health Inc0.03400.02310.028060,783,7000.004016.67 
RNVAWRennova Health Inc - Warrants0.00650.00410.004868,0000.000717.07 
RNVTRenovate Neighborhoods Inc0.01000.01000.01002000.00000.00 
RNWEFRenewable Energy0.19190.19190.19194,500-0.00512.59 
RNWEYRec Silicon ASA0.05350.05100.05102,000-0.068457.29 
RNWFRenewal Fuels Inc0.00030.00030.0003540,700-0.000125.00 
RNWR808 Renewable Energy0.00250.00240.002534,0000.00014.17 
ROBKRotate Black Inc0.00300.00300.00302,100-0.004560.00 
ROBOFRobo Group Tek Ltd0.31050.22100.31051,200-0.089522.38 
ROCAFRoca Mines Inc0.00120.00120.001270,000-0.00017.69 
ROFORockford Corp10.2010.2010.203000.404.08 
ROGFFRoxgold Inc0.92000.92000.9200500-0.02903.06 
ROGIRadiant Oil & Gas0.30000.30000.3000300-0.050014.29 
ROHCYRohm Co Ltd ADR44.8244.2044.82400-1.262.73 
ROIIRoi Land Investments Ltd0.09300.09260.09262000.042685.20 
ROIUFRoute1 Inc0.02100.01650.021027,7000.005031.25 
ROSYYOjsc Rostelecom Ads6.5206.5206.5207000.2704.32 
ROTHPharmaroth Labs Inc0.00350.00350.003549,2000.000516.67 
ROWKFRenoworks Software0.12660.12660.1266600-0.01349.57 
ROXIFCaspian Sunrise Plc0.14200.14200.142019,600-0.058029.00 
ROYLRoyale Energy0.40000.35000.400014,6000.00000.00 
ROYMFRoyal Mail Plc7.7757.7757.775200-0.1752.20 
ROYMYRoyal Mail Plc16.3616.2016.2314,4000.382.40 
RPBCRedpoint Bio Corp0.00060.00060.00066,2000.00000.00 
RPCGYRPC Group Plc ADR22.0022.0022.00100-0.793.47 
RPDTRapidtron Inc0.00610.00600.00614000.00011.67 
RPGLFRegent Pacific Group Ltd0.02100.02100.02103,400-0.009030.00 
RPGRYRea Group Ltd ADR15.0515.0515.051001.9514.89 
RPMGFRye Patch Gold Corp0.89070.89000.8900400-0.01211.34 
RPMTRego Payment Architectures Inc0.31000.27400.274080,1000.00401.48 
RQHTFReliq Health Technologies Inc1.5001.3811.43428,900-0.0312.09 
RRDMFRoyal Road Minerals Ltd0.09980.09890.098916,6000.00171.75 
RRENFRaging Riv Expl Inc5.3525.3525.352500-0.0791.45 
RRETYRobinsons Retail17.2416.8917.243001.197.38 
RRIFRainforest Resources Inc7.5107.5007.500600-1.25014.29 
RROTFRoots Corp - Ordinary Shares10.2510.2410.2537,5000.010.08 
RRRIRock Ridge Resources Inc0.16670.06010.06014000.00091.52 
RRRTR-Three Technologies Inc0.00420.00420.0042800-0.004752.81 
RRSSFReed Resources Ltd0.30000.29500.29502,0000.02509.26 
RSAIFRsa Insurance Group Plc9.0409.0409.040100-0.2362.55 
RSAMRising Sun Bncrp Maryland0.00140.00140.00144,0000.000216.67 
RSASFResaas Svcs Inc0.45640.44860.45643,5000.072418.85 
RSAURooshine Inc0.00310.00310.00315,300-0.000411.43 
RSCFReflect Scientific Inc0.03700.03700.03705,000-0.023038.33 
RSCIRedwood Scientific Technologies Inc.0.40000.25000.37002,7000.070023.33 
RSCZFResinco Cap Partners Inc0.20000.20000.2000100-0.325061.90 
RSDNFResources Dianor Inc0.00090.00090.000930,0000.00000.00 
RSERFReservoir Capital Corp0.01900.01900.0190100-0.011136.88 
RSGUFRogers Sugar Income4.6944.6944.694400-0.1262.61 
RSHNRushnet Inc0.00030.00020.000320,431,6000.00000.00 
RSHPFIrish Residential Properties REIT Plc1.7001.7001.7004,3000.0000.00 
RSHYYRushydro Jsc ADR1.1601.1501.15012,700-0.0201.71 
RSIIRising India Inc0.01300.01100.01176,318,700-0.00118.59 
RSKIARisk George Inds A8.5508.5508.5501000.0500.59 
RSLBFRaysearch Laboratori14.7714.7714.77500-0.030.20 
RSMDFResmed Inc Ord10.1510.1510.151000.343.47 
RSNAYRsa Insurance Group9.2609.1609.1904,9000.0100.11 
RSNHFResona Holdings Inc5.7005.7005.7001,0000.0000.00 
RSPIRespirerx Pharmaceuticals Inc1.1501.1501.1501,500-0.1008.00 
RSRTRealsource Residential Inc0.03500.03500.035010,500-0.013527.84 
RSRVReserve Pete Co218.0215.0218.01009.04.31 
RSSFFAffinor Growers Inc0.09300.07020.0860319,500-0.00616.62 
RSSSDerycz Scientific1.3301.3051.3203,600-0.0100.75 
RSSVResort Savers0.18500.15210.18505,100-0.035015.91 
RSTAFRib Software Ag25.0025.0025.002000.753.09 
RSTAYRib Software Ag48.3748.3748.37300-1.032.09 
RSTRFRestaurant Brands Intl Ltd55.1755.1755.17100-2.253.92 
RTASRedtone Asia Inc.0.12000.12000.12003000.00000.00 
RTBBFRathbone Bros Plc Ord34.7034.7034.70400-2.486.67 
RTBCRotoblock Corp0.01000.01000.0100400-0.005033.33 
RTBRFRestaurant Brands NZ5.0805.0805.080100-0.1182.27 
RTEXFRatio Oil Expl 1992 Ltd0.73760.73760.73765000.127620.92 
RTKHQRentech Inc0.00300.00300.00303,9000.00000.00 
RTLGFRatel Gold Ltd0.01900.01900.019045,000-0.003013.64 
RTLLFRational Ag623.0623.0623.0100-37.05.61 
RTMAFReitmans Canada Ltd3.1303.1203.1206,000-0.0310.98 
RTMFFRt Minerals Corp0.03050.03050.03059,8000.00051.67 
RTMVFRightmove Plc Winter63.8563.8563.851000.701.11 
RTMVYRightmove Plc Winterhill ADR15.9015.5215.7426,600-0.261.63 
RTNBRoot9B Technologies Inc0.10300.07500.101521,700-0.00353.33 
RTNTFRio Tinto Ltd Aud2 O63.3563.3563.352000.781.24 
RTOBFRatos Ab3.7003.7003.7001,8000.0000.00 
RTOKYRentokil Initial Plc20.7720.4920.6210,7000.221.08 
RTONRight On Brands Inc0.26490.18020.264910,7000.02038.30 
RTOXFRotork Plc Ord 5P4.4804.4204.42016,100-0.1002.21 
RTOXYRotork Plc ADR18.1218.1218.12700-0.271.45 
RTPPFRio Tinto Plc54.1254.1254.121,000-2.133.79 
RTSOGeo Point Technologies0.45000.45000.45008000.2500125.00 
RUBNFRubicon Ltd0.16700.16700.1670500-0.00402.34 
RUBSFRubis Et Cie S.A.72.9672.9672.962,1000.650.90 
RUPRFRupert Res Ltd0.88400.88400.8840800-0.02202.43 
RUSMFRussel Metals Inc22.7322.4222.42500-0.100.44 
RVALLReva Medical0.30000.30000.3000500-0.03009.09 
RVBRMarkray Corp0.02900.02900.02902000.008038.10 
RVCBRiverton Community Bank Ill18.0018.0018.001,0000.251.41 
RVDORiverdale Oil & Gas0.00860.00860.00861,0000.001013.16 
RVLGFRevival Gold0.50060.45600.470068,1000.01503.30 
RVLTFRevolution Tech Inc0.00040.00040.0004250,0000.00000.00 
RVNGRaven Gold Corp0.00010.00010.00012,0000.00000.00 
RVSDFRiverside Res Inc0.19500.19500.19506,000-0.00432.16 
RVTIRival Technologies Inc0.04700.04700.04701000.013239.05 
RVVQFRavenquest Biomed Inc0.83000.72500.757299,000-0.06577.98 
RVVTFRevive Therapeutics Ltd0.15300.15300.153010,0000.00704.79 
RVXCFResverlogix Corp1.0101.0001.0105,7000.0100.97 
RWCBRedwood Capital Bcp17.4017.3017.30200-0.502.81 
RWCRFRiwi Corp1.0491.0491.04920,000-0.65938.57 
RWEOYRwe Ag Ord ADR25.7925.5425.668,800-0.431.65 
RWNEFRwe Ag Neu Essen Ord23.0423.0423.041006.2837.50 
RWNFFRwe Ag New Essen26.6026.6026.601001.606.40 
RWRDPIconsumer Corp Non Vtg Pfd Stk Ser A1.00001.00001.0000900-0.01000.99 
RWWIAvatech Solutions3.0803.0403.0802,700-0.0100.32 
RXEEYRexel S.A.16.9216.9216.921,000-0.191.08 
RXLSFRexel S.A.17.5317.3517.532001.297.94 
RXMDProgressive Care0.10970.09100.09912,158,9000.00313.23 
RXNRPRex Energy Corp4.0003.8004.0003,2001.00033.33 
RYCEFRolls Royce Grpord11.8311.6111.612,300-0.504.13 
RYCEYRolls Royce Grp ADR12.0111.9212.0046,400-0.110.87 
RYDAFRoyal Dutch Shell Plc35.8535.0135.356,000-0.300.84 
RYDBFRoyal Dutch Shell Plc36.4536.2536.251,100-0.752.03 
RYESRise Resources Inc0.08580.08000.080034,200-0.010411.50 
RYFLRoyal Financial Inc15.8315.8315.831,100-0.020.13 
RYHTYRyman Healthcare Ltd38.5038.5038.50300-2.004.94 
RYKKFRyohin Keikaku Co Ltd342.0342.0342.0100-7.52.15 
RYKKYRyohin Keikaku68.5867.4368.007,000-0.650.95 
RYLPFKoninklijke Philips N.V.42.1742.1742.1715,0001.854.60 
RYMMRoyal Mines & Minerl0.00510.00510.00513,1000.000921.43 
RYPPFRyu Apparel Inc0.16500.16100.16501,100-0.00854.90 
RYSMFRoyal Standard Minerals Inc0.00090.00090.000910,0000.00000.00 
RZLTRezolute Inc0.63000.58000.58009,5000.02003.57 
RZPKEM Energy Inc1.2501.2501.2505000.0000.00 
RZREFRazor Energy1.6301.6301.6307000.0996.48 
RZSMFRizzoli Corriere Della Sera Mediagroup1.4301.4001.4003000.0000.00 
RZZRYRazer Inc ADR7.2007.1807.200400-0.1001.37 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.185.137
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-100.77
BDI1,200494.26
HSI30,063-2530.83