| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAA | Smi 3Fourteen Real Asset Allocation ETF | 25.95 | 25.87 | 25.88 | 37,247 | -0.01 |  | 0.04 |   |
| RAAQ | Real Asset Acquisition Corp Cl A | 10.19 | 10.17 | 10.17 | 28,301 | 0.02 |  | 0.20 | |
| RAAQU | Real Asset Acquisition Corp | 10.55 | 10.30 | 10.33 | 2,938 | -0.03 | | 0.29 | |
| RAAQW | Real Asset Acquisition Corp. Warrants | 0.4400 | 0.4400 | 0.4400 | 1,000 | 0.0000 |  | 0.00 | |
| RADX | Radiopharm Theranostics Limited ADR | 4.710 | 4.260 | 4.430 | 4,296 | 0.160 | | 3.75 | |
| RAIL | Freightcar America | 11.18 | 10.78 | 10.89 | 135,955 | -0.16 | | 1.45 | |
| RAIN | Rain Enhancement Technologies Holdco Inc | 3.770 | 3.430 | 3.770 | 7,088 | 0.140 | | 3.86 | |
| RAINW | Rain Enhancement Technologies Holdco WT | 0.2000 | 0.1100 | 0.1200 | 28,219 | -0.0300 | | 20.00 | |
| RAND | Rand Capital Corp | 19.80 | 18.06 | 18.60 | 3,284 | -0.26 | | 1.38 | |
| RANG | Range Capital Acquisition Corp | 10.26 | 10.26 | 10.26 | 877 | -0.04 | | 0.39 | |
| RANGR | Range Capital Acquisition Corp. Rights | 0.1200 | 0.1200 | 0.1200 | 830 | -0.0900 | | 42.86 | |
| RANGU | Range Capital Acquisition Corp. Units | 10.70 | 10.70 | 10.70 | 100 | 0.20 | | 1.90 | |
| RANI | Rani Therapeutics Holdings Inc Cl A | 0.4264 | 0.4050 | 0.4156 | 1,067,114 | -0.0013 | | 0.31 | |
| RAPP | Rapport Therapeutics Inc | 15.66 | 14.52 | 14.78 | 105,533 | -0.06 | | 0.40 | |
| RAPT | Rapt Therapeutics Inc | 12.00 | 10.35 | 11.68 | 162,881 | 1.45 | | 14.17 | |
| RARE | Ultragenyx Pharmaceu | 27.50 | 26.00 | 26.18 | 3,199,643 | -1.23 | | 4.49 | |
| RAVE | Rave Restaurant Group | 2.830 | 2.680 | 2.680 | 11,563 | -0.080 | | 2.90 | |
| RAY | Raytech Holding Limited | 2.720 | 2.110 | 2.330 | 2,641,843 | -0.200 | | 7.91 | |
| RAYA | Erayak Power Solution Group Inc Cl A | 3.190 | 2.710 | 3.100 | 1,288,762 | 0.070 | | 2.31 | |
| RAYS | GX Solar ETF | 9.450 | 9.420 | 9.430 | 2,409 | -0.030 | | 0.32 | |
| RBB | Rbb Bancorp | 18.61 | 18.06 | 18.26 | 93,502 | -0.10 | | 0.54 | |
| RBBN | Ribbon Communications Inc | 4.070 | 3.980 | 4.060 | 310,412 | 0.070 | | 1.75 | |
| RBCAA | Republic Bancorp Inc | 77.94 | 74.88 | 75.68 | 55,973 | 0.05 | | 0.07 | |
| RBIL | F/M Ultrashort Treasury | 50.07 | 50.05 | 50.05 | 6,385 | 0.01 | | 0.02 | |
| RBKB | Rhinebeck Bancorp Inc | 12.64 | 12.27 | 12.50 | 7,162 | -0.10 | | 0.79 | |
| RBNE | Robin Energy Ltd | 3.340 | 3.100 | 3.330 | 429,712 | 0.100 | | 3.10 | |
| RCAT | Red Cat Holdings Inc | 12.73 | 11.26 | 11.27 | 11,312,461 | -0.94 | | 7.70 | |
| RCEL | Avita Medical Inc | 5.500 | 5.030 | 5.160 | 400,835 | -0.270 | | 4.97 | |
| RCGE | Rockcreek Global Equality ETF | 26.90 | 26.90 | 26.90 | 3 | 0.03 | | 0.13 | |
| RCKT | Rocket Pharmaceuticals Inc | 3.330 | 3.040 | 3.040 | 3,650,942 | -0.300 | | 8.98 | |
| RCKTW | Rocket Pharmaceuticals Inc WT | 0.0397 | 0.0261 | 0.0397 | 1,200 | 0.0078 | | 24.45 | |
| RCKY | Rocky Brands Inc | 23.74 | 22.90 | 23.03 | 24,895 | -0.46 | | 1.96 | |
| RCMT | R C M Tech Inc | 25.98 | 25.35 | 25.50 | 71,216 | -0.08 | | 0.31 | |
| RCON | Recon Technology Ltd | 2.580 | 2.530 | 2.530 | 2,740 | 0.060 | | 2.43 | |
| RCT | Redcloud Holdings Plc | 2.120 | 1.800 | 2.070 | 188,385 | -0.020 | | 0.96 | |
| RDAC | Rising Dragon Acquisition Corp | 10.32 | 10.32 | 10.32 | 15,008 | 0.01 | | 0.10 | |
| RDACR | Rising Dragon Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 688 | 0.0000 | | 0.00 | |
| RDACU | Rising Dragon Acquisition Corp | 10.65 | 10.60 | 10.65 | 302 | 0.36 | | 3.50 | |
| RDAG | Republic Digital Acquisition Company Cl | 10.35 | 10.30 | 10.33 | 64,489 | 0.01 | | 0.10 | |
| RDAGU | Republic Digital Acquisition Company | 10.65 | 10.51 | 10.62 | 8,532 | 0.00 | | 0.00 | |
| RDAGW | Republic Digital Acquisition Company | 0.7000 | 0.7000 | 0.7000 | 858 | -0.0500 | | 6.67 | |
| RDCM | Radcom Ltd | 14.49 | 13.07 | 14.49 | 158,569 | 1.47 | | 11.29 | |
| RDFN | Redfin Corp | 11.41 | 11.00 | 11.19 | 29,634,531 | -0.04 | | 0.36 | |
| RDGT | Ridgetech Inc | 1.600 | 1.320 | 1.360 | 211,658 | -0.100 | | 6.85 | |
| RDHL | Redhill Biophrma ADR | 2.120 | 1.880 | 1.880 | 167,162 | -0.540 | | 22.31 | |
| RDI | Reading Intl Cl A | 1.355 | 1.290 | 1.300 | 26,126 | -0.050 | | 3.70 | |
| RDIB | Reading International Inc Cl B | 10.750 | 8.910 | 9.030 | 19,392 | -0.320 | | 3.42 | |
| RDNT | Radnet Inc | 59.70 | 57.48 | 57.50 | 766,762 | -1.34 | | 2.28 | |
| RDTL | Graniteshares 2X Long Rddt Daily ETF | 27.58 | 23.71 | 27.26 | 681,140 | 2.01 | | 7.96 | |
| RDTY | Yieldmax R2000 0Dte Covered Strategy ETF | 46.16 | 45.78 | 45.88 | 9,677 | -0.25 | | 0.54 | |
| RDUS | Radius Recycling Inc | 30.01 | 29.99 | 30.00 | 1,720,208 | 0.00 | | 0.00 | |
| RDVT | Red Violet Inc | 46.00 | 45.01 | 45.43 | 72,816 | -0.09 | | 0.20 | |
| RDVY | Rising Dividend Achievers ETF FT | 63.30 | 62.86 | 63.07 | 1,156,574 | 0.01 | | 0.02 | |
| RDWR | Radware Ltd | 29.17 | 28.66 | 29.17 | 542,971 | 0.58 | | 2.03 | |
| RDZN | Roadzen Inc | 1.100 | 1.040 | 1.070 | 176,452 | 0.020 | | 1.90 | |
| RDZNW | Vahanna Tech Edge Acquisition I Corp WT | 0.0500 | 0.0500 | 0.0500 | 3,224 | 0.0000 | | 0.00 | |
| REAI | Private Real Estate Via Liquid Reits ETF | 19.68 | 19.67 | 19.68 | 338 | -0.06 | | 0.28 | |
| REAL | The Realreal Inc | 5.960 | 5.670 | 5.800 | 2,111,118 | 0.160 | | 2.84 | |
| REAX | Real Brokerage Inc | 3.970 | 3.810 | 3.840 | 1,167,191 | -0.110 | | 2.78 | |
| REBN | Reborn Coffee Inc | 2.740 | 2.400 | 2.600 | 85,231 | -0.100 | | 3.70 | |
| RECT | Rectitude Holdings Ltd | 4.760 | 4.450 | 4.740 | 1,424 | -0.020 | | 0.42 | |
| REE | Ree Automotive Ltd Cl A | 0.7200 | 0.6800 | 0.6900 | 77,019 | -0.0300 | | 4.17 | |
| REFI | Chicago Atlantic Real Estate Finance Inc | 13.63 | 13.25 | 13.31 | 167,172 | -0.29 | | 2.13 | |
| REFR | Research Frontiers | 1.830 | 1.720 | 1.800 | 9,986 | 0.010 | | 0.56 | |
| REG | Regency Centers Corp | 70.57 | 69.59 | 69.87 | 942,869 | -0.03 | | 0.04 | |
| REGCO | Regency Centers Corporation 5.875% Sr B | 22.49 | 22.49 | 22.49 | 149 | -0.06 | | 0.24 | |
| REGCP | Regency Centers Corporation 6.25% Series | 23.05 | 23.05 | 23.05 | 637 | 0.05 | | 0.22 | |
| REGN | Regeneron Pharmaceuticals | 550.5 | 541.5 | 542.4 | 1,165,106 | -7.6 | | 1.38 | |
| REIT | Alps Active REIT ETF | 26.42 | 26.34 | 26.40 | 3,506 | 0.03 | | 0.11 | |
| REKR | Rekor Systems Inc | 1.380 | 1.310 | 1.330 | 1,845,183 | -0.010 | | 0.75 | |
| RELI | Reliance Global Group | 1.480 | 1.400 | 1.450 | 112,871 | -0.030 | | 2.03 | |
| RELIW | Reliance Global Group WT | 0.0376 | 0.0276 | 0.0376 | 550 | -0.0107 | | 22.15 | |
| RELL | Richardson Electrncs | 9.860 | 9.540 | 9.580 | 21,815 | -0.200 | | 2.04 | |
| RELY | Remitly Global Inc | 17.22 | 16.90 | 17.01 | 3,378,446 | -0.17 | | 0.99 | |
| REMG | Emerging Markets Active ETF | 26.37 | 26.18 | 26.18 | 3,495 | -0.18 | | 0.68 | |
| RENB | Renovaro Inc | 0.3400 | 0.3100 | 0.3200 | 806,221 | 0.0100 | | 3.23 | |
| RENT | Rent The Runway Inc Cl A | 5.000 | 4.800 | 4.980 | 29,227 | 0.140 | | 2.89 | |
| REPL | Replimune Group Inc | 12.78 | 11.62 | 12.09 | 3,290,753 | -0.41 | | 3.28 | |
| RETO | Reto Eco-Solutions Inc | 2.510 | 2.370 | 2.510 | 20,532 | 0.140 | | 5.91 | |
| REVB | Revelation Biosciences Inc | 3.100 | 2.820 | 2.950 | 372,988 | 0.110 | | 3.87 | |
| REVBW | Revelation Biosciences Inc WT | 0.0129 | 0.0126 | 0.0129 | 19,375 | 0.0001 | | 0.78 | |
| REYN | Reynolds Consumer Products Inc | 22.00 | 21.60 | 21.73 | 845,968 | -0.22 | | 1.00 | |
| RFAI | RF Acquisition Corp II | 10.55 | 10.55 | 10.55 | 107 | 0.00 | | 0.00 | |
| RFAIR | RF Acquisition Corp II Right | 0.0949 | 0.0949 | 0.0949 | 400 | 0.0210 | | 28.42 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 72.66 | 72.17 | 72.17 | 6,223 | -0.23 | | 0.32 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 72.96 | 72.45 | 72.45 | 2,109 | -0.35 | | 0.48 | |
| RFEU | Riverfront Dyn Europe ETF FT | 69.09 | 68.66 | 68.66 | 422 | 0.21 | | 0.31 | |
| RFIL | RF Industries Ltd | 7.240 | 6.330 | 7.030 | 336,389 | 0.310 | | 4.61 | |
| RGC | Regencell Bioscience Holdings Ltd | 15.60 | 14.15 | 14.50 | 632,705 | -0.36 | | 2.42 | |
| RGCO | Rgc Resources Inc | 21.75 | 20.49 | 20.49 | 19,395 | -1.34 | | 6.14 | |
| RGEN | Repligen Corp | 123.7 | 115.2 | 116.2 | 1,029,468 | -7.9 | | 6.35 | |
| RGLD | Royal Gold Inc | 156.8 | 154.5 | 154.8 | 662,526 | -0.4 | | 0.23 | |
| RGLO | Global Equity Active ETF | 26.70 | 26.63 | 26.63 | 35,954 | -0.10 | | 0.37 | |
| RGLS | Regulus Therapeutics | 8.180 | 8.070 | 8.160 | 9,342,400 | 0.020 | | 0.25 | |
| RGNX | Regenxbio Inc | 8.790 | 8.160 | 8.160 | 742,793 | -0.530 | | 6.10 | |
| RGP | Resources Connection Inc | 5.510 | 5.300 | 5.300 | 422,939 | -0.040 | | 0.75 | |
| RGS | Regis Corp | 23.50 | 21.93 | 22.44 | 21,123 | -0.86 | | 3.69 | |
| RGTI | Rigetti Computing Inc | 17.39 | 15.96 | 17.16 | 55,983,108 | 0.02 | | 0.12 | |
| RGTIW | Rigetti Computing Inc WT | 6.900 | 6.000 | 6.730 | 284,778 | 0.030 | | 0.45 | |
| RGTX | DeFiance Daily Target 2X Long Rgti ETF | 61.81 | 51.79 | 60.00 | 688,361 | -0.35 | | 0.58 | |
| RHLD | Resolute Holdings Management | 45.74 | 41.74 | 42.29 | 125,108 | -1.94 | | 4.39 | |
| RIBB | Ribbon Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 3,001 | -0.01 | | 0.10 | |
| RIBBR | Ribbon Acquisition Corp Rights | 0.2800 | 0.2800 | 0.2800 | 259 | 0.0300 | | 12.00 | |
| RIBBU | Ribbon Acquisition Corp | 10.60 | 10.60 | 10.60 | 203 | 0.20 | | 1.92 | |
| RICK | RCI Hospitality Hold | 38.32 | 37.25 | 37.45 | 54,397 | -0.50 | | 1.32 | |
| RIFR | Global Infrastructure Active ETF | 25.34 | 25.26 | 25.28 | 2,158 | 0.14 | | 0.56 | |
| RIGL | Rigel Pharmaceuticals | 18.99 | 18.66 | 18.82 | 130,692 | -0.09 | | 0.48 | |
| RILY | B. Riley Financl | 6.360 | 5.250 | 5.270 | 3,008,128 | -0.520 | | 8.98 | |
| RILYG | B. Riley Financial Inc 5.00% Senior | 17.64 | 16.95 | 17.27 | 24,225 | -0.06 | | 0.35 | |
| RILYK | B. Riley Financial Inc 5.50% Senior | 23.00 | 22.15 | 22.80 | 14,476 | 0.42 | | 1.88 | |
| RILYL | B. Riley Financial Inc ADR | 6.400 | 6.060 | 6.220 | 4,702 | 0.160 | | 2.64 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 17.94 | 17.50 | 17.91 | 21,790 | 0.41 | | 2.34 | |
| RILYP | B. Riley Financial Inc | 6.060 | 5.700 | 6.040 | 26,864 | 0.140 | | 2.37 | |
| RILYT | B. Riley Financial Inc 6.00% Senior | 11.80 | 11.03 | 11.78 | 23,870 | 0.55 | | 4.90 | |
| RILYZ | B. Riley Financial Inc 5.25% | 11.09 | 10.23 | 11.06 | 44,856 | 0.58 | | 5.53 | |
| RIME | Algorhythm Holdings Inc | 2.440 | 2.370 | 2.380 | 17,663 | -0.060 | | 2.46 | |
| RING | Ishares Global Gold Miners ETF | 43.63 | 43.08 | 43.10 | 73,819 | -0.11 | | 0.25 | |
| RINT | International Developed Equity Active | 26.69 | 26.55 | 26.55 | 4,507 | -0.16 | | 0.60 | |
| RIOT | Riot Platforms Inc | 14.12 | 13.24 | 13.85 | 54,471,225 | 0.52 | | 3.90 | |
| RITR | Reitar Logtech Holdings Limited | 5.550 | 3.310 | 3.820 | 1,696,655 | -1.230 | | 24.36 | |
| RIVN | Rivian Automotive Inc Cl A | 13.86 | 12.80 | 13.70 | 47,686,666 | 0.80 | | 6.20 | |
| RKDA | Arcadia Biosciences Inc | 4.600 | 4.360 | 4.450 | 2,813 | -0.090 | | 1.98 | |
| RKLB | Rocket Lab Corporation | 51.85 | 47.91 | 51.39 | 32,714,697 | 0.06 | | 0.12 | |
| RKLX | DeFiance Daily Target 2X Long Rklb ETF | 116.2 | 99.1 | 114.4 | 300,146 | 0.1 | | 0.10 | |
| RLAY | Relay Therapeutics Inc | 3.720 | 3.500 | 3.500 | 1,787,598 | -0.150 | | 4.11 | |
| RLMD | Relmada Therapeutics Inc | 0.6198 | 0.5612 | 0.5770 | 214,620 | -0.0181 | | 3.04 | |
| RLYB | Rallybio Corporaton | 0.4661 | 0.4300 | 0.4300 | 762,151 | -0.0247 | | 5.43 | |
| RMBI | Richmond Mutual Bancorp Inc | 13.99 | 13.30 | 13.88 | 34,951 | 0.26 | | 1.91 | |
| RMBL | Rumbleon Inc | 2.580 | 2.460 | 2.490 | 59,018 | 0.010 | | 0.40 | |
| RMBS | Rambus Inc | 69.43 | 67.57 | 68.21 | 1,036,674 | 0.04 | | 0.06 | |
| RMCF | Rocky MT Chocolate | 1.990 | 1.730 | 1.730 | 92,600 | -0.140 | | 7.49 | |
| RMCO | Royalty Management Holding Corp | 1.347 | 1.200 | 1.320 | 208,503 | 0.100 | | 8.20 | |
| RMCOW | Royalty Management Holding Corp WT | 0.0400 | 0.0400 | 0.0400 | 898 | 0.0000 | | 0.00 | |
| RMNI | Rimini Street Inc | 5.050 | 4.840 | 4.840 | 243,622 | -0.210 | | 4.16 | |
| RMR | The Rmr Grp A | 17.72 | 17.25 | 17.46 | 238,497 | -0.04 | | 0.23 | |
| RMSG | Real Messenger Corp | 1.850 | 1.810 | 1.840 | 2,774 | -0.030 | | 1.60 | |
| RMSGW | Real Messenger Corporation Warrants | 0.0400 | 0.0337 | 0.0384 | 3,610 | -0.0016 | | 4.00 | |
| RMTI | Rockwell Medical IN | 1.140 | 1.080 | 1.090 | 243,396 | 0.000 | | 0.00 | |
| RNA | Avidity Biosciences Inc | 35.14 | 33.47 | 33.76 | 2,657,800 | -0.28 | | 0.82 | |
| RNAC | Cartesian Therapeutics Inc | 12.78 | 11.84 | 11.84 | 56,017 | -0.69 | | 5.51 | |
| RNAZ | Transcode Therapeutics Inc | 10.170 | 9.020 | 9.940 | 34,985 | -0.110 | | 1.09 | |
| RNEM | Emrg Mkts Equity Select ETF FT | 55.05 | 54.93 | 54.96 | 1,139 | -0.21 | | 0.38 | |
| RNEW | Vaneck Green Infrastructure ETF | 25.06 | 25.06 | 25.06 | 100 | 0.00 | | 0.00 | |
| RNIN | Bushido Capital US Smid Cap Equity ETF | 26.25 | 26.20 | 26.23 | 3,127 | -0.05 | | 0.19 | |
| RNRG | GX Renewable Energy Producers ETF | 9.990 | 9.950 | 9.970 | 18,589 | 0.030 | | 0.30 | |
| RNTX | Rein Therapeutics Inc | 1.460 | 1.370 | 1.370 | 10,121 | -0.030 | | 2.14 | |
| RNW | Renew Energy Global Plc Cl A | 7.650 | 7.570 | 7.650 | 651,666 | 0.080 | | 1.06 | |
| RNWWW | Renew Energy Global Plc WT | 0.1700 | 0.1500 | 0.1600 | 387,727 | 0.0200 | | 14.29 | |
| RNXT | Renovorx Inc | 1.350 | 1.280 | 1.300 | 128,892 | 0.000 | | 0.00 | |
| ROAD | Construction Partners Inc Cl A | 114.7 | 106.6 | 107.5 | 808,139 | -5.3 | | 4.69 | |
| ROBT | Artificial Intelligence and Robotics ETF | 49.73 | 49.26 | 49.44 | 46,240 | 0.09 | | 0.18 | |
| ROCK | Gibraltar Ind Inc | 64.12 | 62.99 | 63.32 | 196,286 | -0.21 | | 0.33 | |
| ROE | Astoria US Quality Kings ETF | 32.40 | 32.31 | 32.35 | 9,649 | 0.03 | | 0.09 | |
| ROIV | Roivant Sciences Ltd | 11.74 | 11.38 | 11.44 | 4,928,187 | -0.21 | | 1.80 | |
| ROKU | Roku Inc | 93.78 | 90.98 | 93.32 | 2,705,773 | 2.22 | | 2.44 | |
| ROMA | Roma Green Finance Limited | 3.450 | 3.300 | 3.350 | 31,048 | -0.040 | | 1.18 | |
| ROOT | Root Inc | 134.0 | 128.8 | 131.3 | 504,497 | 4.4 | | 3.43 | |
| ROP | Roper Industries | 549.5 | 540.4 | 544.8 | 639,479 | -1.6 | | 0.29 | |
| ROST | Ross Stores Inc | 131.4 | 129.5 | 129.9 | 2,628,376 | -0.5 | | 0.41 | |
| RPAY | Repay Holdings Corp Cl A | 5.030 | 4.910 | 4.910 | 930,000 | -0.040 | | 0.81 | |
| RPD | Rapid7 Inc | 22.62 | 22.16 | 22.31 | 1,197,971 | -0.02 | | 0.09 | |
| RPID | Rapid Micro Biosystems Inc Cl A | 3.490 | 3.380 | 3.410 | 22,623 | -0.040 | | 1.16 | |
| RPRX | Royalty Pharma Plc Cl A | 35.65 | 35.31 | 35.59 | 2,007,177 | 0.12 | | 0.34 | |
| RPTX | Repare Therapeutics Inc | 1.540 | 1.500 | 1.510 | 316,509 | -0.010 | | 0.66 | |
| RR | Richtech Robotics Inc Cl B | 2.070 | 1.970 | 1.990 | 8,894,050 | -0.020 | | 1.00 | |
| RRBI | Red River Bancshares Inc | 64.50 | 63.05 | 63.19 | 7,437 | -1.29 | | 2.00 | |
| RRGB | Red Robin Gourmet Burgers Inc | 6.540 | 6.160 | 6.210 | 175,613 | -0.160 | | 2.51 | |
| RRR | Red Rock Resorts Inc | 55.61 | 54.37 | 54.88 | 704,696 | -0.49 | | 0.88 | |
| RSLS | Reshape Lifesciences Inc | 3.190 | 2.800 | 3.180 | 524,471 | 0.330 | | 11.58 | |
| RSSS | Research Solutions Inc | 2.710 | 2.660 | 2.700 | 30,014 | 0.000 | | 0.00 | |
| RSVR | Reservoir Media Inc | 7.480 | 7.300 | 7.390 | 83,583 | -0.010 | | 0.14 | |
| RSVRW | Reservoir Media Inc WT | 1.240 | 0.730 | 1.240 | 503 | 0.040 | | 3.33 | |
| RTAC | Renatus Tactical Acquisition Corp I Cl A | 12.49 | 11.96 | 12.42 | 668,714 | 0.02 | | 0.16 | |
| RTACU | Renatus Tactical Acquisition Corp I | 13.55 | 13.18 | 13.54 | 144,416 | 0.19 | | 1.42 | |
| RTACW | Renatus Tactical Acquisition Corp I WT | 2.400 | 2.230 | 2.330 | 232,122 | 0.080 | | 3.56 | |
| RTH | Vaneck Retail ETF | 237.9 | 237.6 | 237.9 | 2,253 | 0.5 | | 0.22 | |
| RTXG | Leverage Shares 2X Long Rtx Daily ETF | 17.73 | 17.36 | 17.51 | 3,111 | -0.05 | | 0.30 | |
| RUM | Rumble Inc | 9.930 | 9.470 | 9.730 | 3,103,261 | 0.150 | | 1.57 | |
| RUMBW | Rumble Inc WT | 3.180 | 3.010 | 3.080 | 12,411 | -0.040 | | 1.28 | |
| RUN | Sunrun Inc | 10.55 | 9.97 | 10.24 | 11,796,395 | 0.28 | | 2.81 | |
| RUNN | Running Oak Efficient Growth ETF | 34.27 | 33.91 | 34.03 | 36,447 | -0.06 | | 0.18 | |
| RUSC | US Small Cap Equity Active ETF | 28.25 | 28.13 | 28.13 | 2,185 | -0.17 | | 0.60 | |
| RUSHA | Rush Enterprises Cl A | 53.19 | 50.41 | 50.67 | 428,692 | -1.98 | | 3.76 | |
| RUSHB | Rush Enterprises Cl B | 54.06 | 52.00 | 52.46 | 36,364 | -1.19 | | 2.22 | |
| RVMD | Revolution Medicines Inc | 39.62 | 38.26 | 38.30 | 2,141,308 | -0.75 | | 1.92 | |
| RVMDW | Revolution Medicines Inc WT | 0.3000 | 0.2900 | 0.2900 | 23,064 | 0.0200 | | 7.41 | |
| RVNL | | 35.46 | 30.50 | 34.88 | 43,982 | 3.83 | | 12.33 | |
| RVPH | Reviva Pharmaceuticals Hldg Inc | 0.4200 | 0.3900 | 0.4000 | 1,511,628 | 0.0000 | | 0.00 | |
| RVPHW | Reviva Pharmaceuticals Hldg Inc WT | 0.0386 | 0.0300 | 0.0301 | 34,757 | -0.0026 | | 7.95 | |
| RVSB | Riverview Bancorp | 5.500 | 5.370 | 5.470 | 55,979 | 0.020 | | 0.37 | |
| RVSN | Rail Vision Ltd | 0.3698 | 0.3385 | 0.3511 | 650,832 | 0.0011 | | 0.31 | |
| RVSNW | Rail Vision Ltd WT | 0.0979 | 0.0743 | 0.0800 | 5,291 | -0.0100 | | 11.11 | |
| RVYL | Ryvyl Inc | 0.3370 | 0.3200 | 0.3320 | 2,512,483 | 0.0180 | | 5.73 | |
| RWAY | Runway Growth Finance Corp | 11.40 | 11.16 | 11.17 | 263,828 | -0.14 | | 1.24 | |
| RWAYL | Runway Growth Finance Corp. 7.50% Notes | 25.33 | 25.25 | 25.31 | 1,729 | 0.01 | | 0.04 | |
| RWAYZ | Runway Growth Finance Corp. 8.00% Notes | 25.40 | 25.35 | 25.40 | 1,129 | 0.02 | | 0.08 | |
| RXRX | Recursion Pharmaceuticals Inc Cl A | 6.220 | 5.570 | 5.840 | 52,622,685 | 0.320 | | 5.80 | |
| RXST | Rxsight Inc | 7.650 | 7.300 | 7.350 | 1,244,072 | -0.030 | | 0.41 | |
| RXT | Rackspace Technology Inc | 1.570 | 1.450 | 1.450 | 802,450 | -0.070 | | 4.61 | |
| RYAAY | Ryanair Hlds Plc ADR | 57.16 | 55.96 | 56.15 | 2,728,139 | -1.89 | | 3.26 | |
| RYET | Ruanyun Edai Technology Inc | 2.830 | 2.220 | 2.380 | 1,447,200 | -0.180 | | 7.03 | |
| RYTM | Rhythm Pharmaceuticals Inc | 91.38 | 88.60 | 89.20 | 624,028 | -1.48 | | 1.63 | |
| RZLT | Rezolute Inc | 5.700 | 5.370 | 5.390 | 643,783 | -0.150 | | 2.71 | |
| RZLV | Rezolve Ai Plc | 2.930 | 2.770 | 2.830 | 7,871,543 | -0.040 | | 1.39 | |
| RZLVW | Rezolve Ai Limited Warrants | 0.6812 | 0.6500 | 0.6641 | 69,069 | -0.0109 | | 1.61 | |