| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 155.0 | 150.0 | 150.1 | 298,800 | -4.0 |  | 2.60 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.01 | 12.85 | 12.99 | 393,100 | 0.02 |  | 0.15 | |
| RAC | Rithm Acquisition Corp Cl A | 10.15 | 10.08 | 10.11 | 121,500 | 0.03 | | 0.30 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.30 | 10.30 | 10.30 | 100 | 0.06 | | 0.59 | |
| RAC.W | | 0.4800 | 0.4300 | 0.4300 | 1,200 | -0.0185 | | 4.11 | |
| RACE | Ferrari N.V. | 489.1 | 481.2 | 482.4 | 374,500 | -4.0 | | 0.82 | |
| RAMP | Liveramp Holdings Inc | 33.68 | 32.93 | 32.96 | 308,439 | -0.52 | | 1.55 | |
| RBA | Rb Global Inc | 107.6 | 106.0 | 107.6 | 711,600 | 1.1 | | 1.07 | |
| RBC | RBC Bearings Inc | 380.4 | 373.1 | 375.6 | 158,000 | -1.3 | | 0.33 | |
| RBLX | Roblox Corp Cl A | 96.45 | 93.67 | 96.17 | 6,604,521 | 2.45 | | 2.61 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0349 | 0.0320 | 0.0330 | 42,200 | 0.0032 | | 10.74 | |
| RBOT | Vicarious Surgical Inc | 8.390 | 7.890 | 8.080 | 8,977 | 0.240 | | 3.06 | |
| RBRK | Rubrik Inc Cl A | 89.74 | 86.65 | 88.86 | 6,451,464 | 1.31 | | 1.50 | |
| RC | Ready Capital Corp | 4.600 | 4.500 | 4.520 | 1,065,108 | -0.030 | | 0.66 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.38 | 15.12 | 15.12 | 1,100 | -0.25 | | 1.63 | |
| RC-E | Ready Capital Corp | 15.76 | 15.58 | 15.67 | 9,200 | -0.03 | | 0.19 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.04 | 23.93 | 23.95 | 7,571 | 0.05 | | 0.21 | |
| RCC | Ready Capital Corp 5.75% | 24.45 | 24.39 | 24.39 | 1,300 | 0.00 |  | 0.00 | |
| RCD | Ready Capital Corporation 9.00% | 23.23 | 22.85 | 22.89 | 32,535 | -0.34 | | 1.46 | |
| RCI | Rogers Communication | 27.32 | 26.98 | 27.06 | 844,070 | -0.20 | | 0.73 | |
| RCL | Royal Caribbean Cruises Ltd | 271.3 | 265.5 | 268.0 | 1,958,800 | -1.7 | | 0.65 | |
| RCS | Rcm Strategic Global Government Fund | 7.040 | 6.946 | 7.020 | 154,300 | 0.080 | | 1.15 | |
| RCUS | Arcus Biosciences Inc | 10.150 | 9.070 | 9.080 | 1,802,664 | -0.940 | | 9.38 | |
| RDDT | Reddit Inc Cl A | 120.6 | 114.5 | 115.0 | 5,988,200 | -2.1 | | 1.76 | |
| RDN | Radian Group Inc | 34.26 | 33.67 | 33.99 | 1,143,475 | 0.31 | | 0.92 | |
| RDW | Redwire Corp | 20.11 | 18.15 | 20.06 | 2,945,726 | 1.88 | | 10.34 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 16.04 | 15.89 | 15.93 | 1,674,400 | 0.04 | | 0.25 | |
| RELX | Relx Plc ADR | 53.16 | 52.84 | 52.97 | 655,490 | 0.00 | | 0.00 | |
| RERE | Aihuishou International Ltd ADR | 2.760 | 2.655 | 2.660 | 245,600 | -0.070 | | 2.56 | |
| RES | RPC Inc | 5.010 | 4.840 | 4.950 | 3,076,799 | 0.000 | | 0.00 | |
| REVG | Rev Group Inc | 45.46 | 44.81 | 45.11 | 693,000 | 0.21 | | 0.47 | |
| REX | Rex American Resources Corp | 45.74 | 44.50 | 45.52 | 88,283 | 0.71 | | 1.58 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.79 | 22.79 | 22.79 | 132 | -0.12 | | 0.51 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.51 | 21.47 | 21.47 | 1,300 | -0.18 | | 0.83 | |
| REXR | Rexford Industrial Realty Inc | 37.61 | 36.46 | 36.68 | 2,394,600 | -0.43 | | 1.16 | |
| REZI | Resideo Technologies Inc | 21.80 | 21.14 | 21.17 | 990,800 | -0.49 | | 2.26 | |
| RF | Regions Financial Corp | 22.58 | 22.21 | 22.29 | 14,633,528 | -0.07 | | 0.31 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.21 | 23.96 | 24.05 | 65,589 | 0.06 | | 0.25 | |
| RF-E | Regions Financial Corp | 17.43 | 17.24 | 17.26 | 24,361 | -0.10 | | 0.58 | |
| RF-F | Regions Financial Corp | 25.15 | 24.98 | 24.99 | 38,430 | -0.09 | | 0.36 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.08 | 12.00 | 12.00 | 42,129 | -0.03 | | 0.25 | |
| RFL | Rafael Holdings Inc | 2.700 | 2.030 | 2.060 | 1,004,022 | -0.790 | | 27.72 | |
| RFL.W | Rafael Holdings Inc WT | 0.1289 | 0.1289 | 0.1289 | 200 | 0.0000 | | 0.00 | |
| RFM | Rivernorth Flexible Municipal Income | 14.11 | 14.07 | 14.10 | 19,900 | 0.02 | | 0.14 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.76 | 12.65 | 12.73 | 60,726 | 0.07 | | 0.55 | |
| RGA | Reinsurance Group of America Inc | 203.1 | 197.4 | 198.3 | 639,800 | -3.7 | | 1.82 | |
| RGR | Sturm Ruger & Company | 38.20 | 37.81 | 37.84 | 130,860 | 0.12 | | 0.32 | |
| RGT | Royce Global Trust Inc | 11.83 | 11.72 | 11.75 | 7,053 | -0.03 | | 0.25 | |
| RH | Rh Common Stock | 193.3 | 179.0 | 179.0 | 1,754,296 | -10.4 | | 5.49 | |
| RHI | Robert Half Inc | 45.17 | 43.54 | 44.00 | 1,629,100 | -0.76 | | 1.70 | |
| RHP | Ryman Hospitality Properties REIT | 101.21 | 98.22 | 98.62 | 626,552 | -1.48 | | 1.48 | |
| RIG | Transocean Inc | 3.210 | 3.070 | 3.200 | 47,874,979 | 0.120 | | 3.90 | |
| RIO | Rio Tinto Plc ADR | 59.55 | 58.78 | 58.83 | 2,684,323 | -0.64 | | 1.08 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.41 | 25.33 | 25.39 | 9,500 | 0.10 | | 0.41 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.37 | 25.26 | 25.35 | 8,106 | 0.01 | | 0.02 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.80 | 24.63 | 24.78 | 12,131 | 0.12 | | 0.49 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.10 | 24.01 | 24.05 | 14,602 | 0.04 | | 0.17 | |
| RITM | Rithm Capital Corp | 11.47 | 11.36 | 11.41 | 4,174,800 | 0.05 | | 0.44 | |
| RIV | Rivernorth Opportunities Fund | 12.24 | 12.10 | 12.17 | 67,766 | 0.04 | | 0.33 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 22.90 | 22.81 | 22.87 | 2,600 | -0.03 | | 0.15 | |
| RJF | Raymond James Financial | 148.7 | 146.8 | 147.7 | 877,400 | 0.9 | | 0.58 | |
| RJF-B | Raymond James Financial 6.375% | 25.50 | 25.44 | 25.45 | 2,322 | 0.00 | | 0.00 | |
| RKT | Rocket Companies Inc Cl A | 13.83 | 13.26 | 13.69 | 15,159,400 | 0.60 | | 4.58 | |
| RL | Ralph Lauren Corp | 273.0 | 267.2 | 267.7 | 657,259 | -0.3 | | 0.12 | |
| RLI | Rli Corp | 73.55 | 72.74 | 73.17 | 400,200 | -0.18 | | 0.25 | |
| RLJ | Rlj Lodging Trust | 7.480 | 7.280 | 7.330 | 1,921,530 | -0.080 | | 1.08 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.93 | 24.85 | 24.91 | 11,100 | 0.00 | | 0.00 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.24 | 15.09 | 15.11 | 43,000 | -0.05 | | 0.33 | |
| RLX | Rlx Technology Inc ADR | 2.220 | 2.170 | 2.180 | 2,536,500 | -0.020 | | 0.91 | |
| RM | Regional Managment Corp | 29.35 | 28.63 | 28.97 | 68,234 | 0.54 | | 1.90 | |
| RMAX | Re/Max Holdings Inc | 8.440 | 8.175 | 8.310 | 113,200 | 0.190 | | 2.34 | |
| RMD | Resmed Inc | 255.0 | 250.8 | 251.4 | 574,516 | -1.3 | | 0.51 | |
| RMI | Rivernorth Opportunistic Municipal | 14.58 | 14.45 | 14.46 | 34,114 | -0.09 | | 0.62 | |
| RMM | Rivernorth Managed Duration Municipal | 13.62 | 13.55 | 13.58 | 120,875 | 0.05 | | 0.33 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.43 | 14.30 | 14.40 | 26,952 | 0.06 | | 0.42 | |
| RMT | Royce Micro-Cap Trust | 9.220 | 9.100 | 9.100 | 90,943 | -0.020 | | 0.22 | |
| RNG | Ringcentral Inc | 27.67 | 26.68 | 26.85 | 924,100 | -0.77 | | 2.79 | |
| RNGR | Ranger Energy Services Inc Cl A | 12.95 | 12.49 | 12.93 | 251,602 | 0.33 | | 2.62 | |
| RNP | Cohen & Steers REIT and Preferred | 22.10 | 21.87 | 21.89 | 61,402 | -0.01 | | 0.05 | |
| RNR | Renaissancere Holdings Ltd | 244.4 | 240.7 | 241.6 | 285,617 | -1.7 | | 0.68 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.70 | 21.59 | 21.59 | 14,110 | -0.05 | | 0.23 | |
| RNR-G | Renaissancere Holdings Ltd | 15.83 | 15.74 | 15.74 | 24,900 | -0.04 | | 0.25 | |
| RNST | Renasant Corp | 36.69 | 35.95 | 36.16 | 430,213 | -0.36 | | 0.99 | |
| ROG | Rogers Corp | 71.56 | 70.57 | 71.02 | 170,400 | 0.46 | | 0.65 | |
| ROK | Rockwell Automation Inc | 326.8 | 323.3 | 325.0 | 688,724 | -0.2 | | 0.06 | |
| ROL | Rollins Inc | 57.05 | 56.33 | 56.99 | 1,224,002 | 0.12 | | 0.21 | |
| RPM | RPM International Inc | 116.6 | 114.9 | 115.1 | 641,107 | -0.8 | | 0.68 | |
| RPT | Rithm Property Trust Inc | 2.770 | 2.740 | 2.750 | 103,100 | 0.020 | | 0.73 | |
| RPT-C | Rithm Property Trust Inc | 24.86 | 24.82 | 24.85 | 3,400 | 0.03 | | 0.13 | |
| RQI | Cohen & Steers Quality Income Realty | 12.53 | 12.36 | 12.36 | 257,510 | -0.11 | | 0.88 | |
| RRC | Range Resources Corp | 39.75 | 38.88 | 39.33 | 2,527,429 | 0.60 | | 1.55 | |
| RRX | Regal Rexnord Corp | 146.0 | 143.3 | 143.9 | 655,050 | -0.1 | | 0.06 | |
| RS | Reliance Inc | 309.9 | 301.6 | 307.6 | 413,012 | -4.0 | | 1.27 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.77 | 14.70 | 14.72 | 18,494 | -0.05 | | 0.34 | |
| RSF- | | 0.0245 | 0.0203 | 0.0220 | 20,900 | -0.0028 | | 11.29 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0245 | 0.0203 | 0.0220 | 20,900 | -0.0028 | | 11.29 | |
| RSG | Republic Services | 249.2 | 245.1 | 248.2 | 1,311,095 | 0.3 | | 0.10 | |
| RSI | Rush Street Interactive Inc | 14.19 | 13.67 | 13.88 | 1,302,113 | 0.16 | | 1.17 | |
| RSKD | Riskified Ltd Cl A | 5.170 | 4.990 | 5.020 | 438,664 | -0.080 | | 1.57 | |
| RTO | Rentokil Initial Plc ADR | 24.03 | 23.74 | 23.80 | 418,000 | -0.37 | | 1.53 | |
| RTX | Rtx Corp | 141.9 | 135.5 | 141.8 | 6,346,212 | 3.3 | | 2.38 | |
| RVLV | Revolve Group Inc | 22.08 | 21.13 | 21.17 | 835,204 | -0.65 | | 2.98 | |
| RVT | Royce Small-Cap Trust Inc | 15.30 | 15.16 | 15.21 | 353,309 | 0.09 | | 0.60 | |
| RVTY | Revvity Inc | 98.16 | 95.29 | 96.07 | 1,294,641 | -0.18 | | 0.19 | |
| RWT | Redwood Trust | 5.910 | 5.760 | 5.770 | 410,200 | -0.060 | | 1.03 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.54 | 24.32 | 24.54 | 1,900 | 0.00 | | 0.02 | |
| RWTN | Redwood Trust Inc 9.125% | 24.68 | 24.57 | 24.67 | 2,415 | 0.17 | | 0.68 | |
| RWTO | Redwood Trust Inc 9.00% | 24.65 | 24.59 | 24.61 | 1,500 | 0.22 | | 0.90 | |
| RWTP | Redwood Trust Inc 9.125% | 24.30 | 24.27 | 24.28 | 3,444 | -0.02 | | 0.08 | |
| RXO | Rxo Inc | 16.63 | 16.05 | 16.06 | 1,274,085 | -0.44 | | 2.67 | |
| RY | Royal Bank of Canada | 129.0 | 127.9 | 127.9 | 670,800 | -0.4 | | 0.34 | |
| RYAM | Rayonier Advanced Materials Inc | 4.220 | 4.010 | 4.050 | 596,776 | 0.060 | | 1.50 | |
| RYAN | Ryan Specialty Hldgs Inc | 65.61 | 64.45 | 65.23 | 799,400 | -0.03 | | 0.05 | |
| RYI | Ryerson Holding Corp | 22.03 | 21.06 | 21.14 | 149,279 | -0.89 | | 4.04 | |
| RYN | Rayonier Inc REIT | 24.29 | 23.78 | 23.86 | 584,888 | -0.27 | | 1.12 | |
| RZB | Reinsurance Group of America | 24.68 | 24.57 | 24.62 | 70,452 | 0.08 | | 0.33 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.87 | 25.59 | 25.59 | 37,903 | -0.17 | | 0.66 | |