| R | Ryder System | 230.4 | 204.5 | 217.3 | 733.2K | 5.1 | | 2.41 | |
| RA | Brookfield Real Assets Income Fund Inc | 13.35 | 13.23 | 13.30 | 216.2K | 0.03 | | 0.23 | |
| RAC | Rithm Acquisition Corp Cl A | 10.42 | 10.38 | 10.42 | 1.4K | 0.00 | | 0.00 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.60 | 10.40 | 10.60 | 301 | 0.10 | | 0.95 | |
| RAC.UN | Rithm Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAC.W | Rithm Acquisition Corp WT | 0.8300 | 0.7000 | 0.8200 | 32.2K | -0.0074 | | 0.89 | |
| RAC.WT | Rithm Acquisition Corp. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RACE | Ferrari N.V. | 385.4 | 377.2 | 383.0 | 3.09M | 19.7 | | 5.43 | |
| RAL | Ralliant Corporation | 44.23 | 41.44 | 42.73 | 2.8M | -0.31 | | 0.72 | |
| RAMP | Liveramp Holdings Inc | 24.04 | 22.69 | 23.22 | 719.5K | -0.88 | | 3.65 | |
| RBA | Rb Global Inc | 119.3 | 113.7 | 113.9 | 2.31M | -5.3 | | 4.41 | |
| RBC | RBC Bearings Inc | 560.3 | 550.4 | 550.5 | 413.5K | 3.0 | | 0.55 | |
| RBLX | Roblox Corp Cl A | 73.16 | 66.93 | 68.99 | 11.71M | -2.95 | | 4.10 | |
| RBOT | Vicarious Surgical Inc | 1.962 | 1.850 | 1.860 | 56.2K | -0.130 | | 6.53 | |
| RBRK | Rubrik Inc Cl A | 56.37 | 53.08 | 55.12 | 3.19M | -0.71 | | 1.27 | |
| RC | Ready Capital Corp | 1.888 | 1.830 | 1.830 | 1.97M | -0.030 | | 1.61 | |
| RC-C | Ready Capital Corp 6.25% Series C | 13.48 | 12.69 | 12.75 | 3.8K | -0.32 | | 2.45 | |
| RC-E | Ready Capital Corp | 12.91 | 12.49 | 12.69 | 28.5K | -0.21 | | 1.63 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.75 | 24.70 | 24.73 | 1.2K | 0.12 | | 0.47 | |
| RCC | Ready Capital Corp 5.75% | 25.04 | 25.02 | 25.03 | 5.5K | 0.01 | | 0.02 | |
| RCD | Ready Capital Corporation 9.00% | 21.42 | 21.25 | 21.40 | 2.6K | 0.24 | | 1.13 | |
| RCI | Rogers Communication | 37.94 | 37.24 | 37.90 | 1.25M | 0.27 | | 0.72 | |
| RCL | Royal Caribbean Cruises Ltd | 350.6 | 331.1 | 333.8 | 2.74M | -13.6 | | 3.90 | |
| RCpC | | 13.48 | 12.69 | 12.75 | 3.9K | -0.32 | | 2.45 | |
| RCpE | | 12.91 | 12.49 | 12.69 | 28.5K | -0.21 | | 1.63 | |
| RCS | Rcm Strategic Global Government Fund | 6.030 | 5.880 | 5.900 | 106.9K | -0.010 | | 0.17 | |
| RCUS | Arcus Biosciences Inc | 21.40 | 20.15 | 21.36 | 685.1K | 0.58 | | 2.79 | |
| RDDT | Reddit Inc Cl A | 152.4 | 137.3 | 139.3 | 8.39M | -10.7 | | 7.13 | |
| RDN | Radian Group Inc | 34.31 | 33.52 | 34.24 | 1.29M | 1.20 | | 3.63 | |
| RDW | Redwire Corp | 9.480 | 8.590 | 9.010 | 20.81M | -0.370 | | 3.94 | |
| RDY | | 14.24 | 14.05 | 14.21 | 877.2K | 0.17 | | 1.21 | |
| RELX | Relx Plc ADR | 28.14 | 27.57 | 27.73 | 4.42M | -1.56 | | 5.33 | |
| RERE | Aihuishou International Ltd ADR | 6.129 | 5.730 | 5.810 | 713.4K | -0.250 | | 4.13 | |
| RES | RPC Inc | 5.810 | 5.650 | 5.740 | 2.08M | 0.200 | | 3.61 | |
| REVG | Rev Group Inc | 65.30 | 63.44 | 63.90 | 828.5K | -1.30 | | 1.99 | |
| REX | Rex American Resources Corp | 36.28 | 35.25 | 35.68 | 194.6K | 0.57 | | 1.62 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.28 | 22.26 | 22.26 | 9.8K | -0.04 | | 0.18 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.57 | 21.43 | 21.57 | 2.3K | 0.12 | | 0.56 | |
| REXR | Rexford Industrial Realty Inc | 38.66 | 37.43 | 37.50 | 3.15M | -0.73 | | 1.91 | |
| REXRpB | | 22.28 | 22.26 | 22.26 | 9.9K | -0.04 | | 0.18 | |
| REXRpC | | 21.57 | 21.43 | 21.57 | 2.4K | 0.12 | | 0.56 | |
| REZI | Resideo Technologies Inc | 36.99 | 35.97 | 36.40 | 1.79M | 0.45 | | 1.25 | |
| RF | Regions Financial Corp | 31.32 | 30.43 | 30.95 | 15.58M | 0.13 | | 0.42 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.93 | 24.66 | 24.93 | 42.7K | 0.20 | | 0.81 | |
| RF-E | Regions Financial Corp | 17.56 | 17.46 | 17.49 | 12.9K | 0.03 | | 0.17 | |
| RF-F | Regions Financial Corp | 25.72 | 25.64 | 25.70 | 19.8K | 0.03 | | 0.12 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.76 | 11.63 | 11.75 | 129.9K | 0.06 | | 0.51 | |
| RFL | Rafael Holdings Inc | 1.240 | 1.197 | 1.200 | 34.9K | 0.000 | | 0.00 | |
| RFL.WT | Rafael Holdings, Inc. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RFM | Rivernorth Flexible Municipal Income | 14.78 | 14.67 | 14.68 | 16.6K | -0.05 | | 0.31 | |
| RFMZ | Rivernorth Flexible Municipal Income | 13.21 | 13.13 | 13.18 | 43.4K | 0.00 | | 0.00 | |
| RFpC | | 24.93 | 24.66 | 24.93 | 42.7K | 0.09 | | 0.36 | |
| RFpE | | 17.56 | 17.46 | 17.49 | 12.9K | 0.02 | | 0.11 | |
| RFpF | | 25.72 | 25.64 | 25.70 | 19.8K | 0.03 | | 0.12 | |
| RGA | Reinsurance Group of America Inc | 222.4 | 217.6 | 220.7 | 544.4K | 3.2 | | 1.47 | |
| RGR | Sturm Ruger & Company | 38.40 | 37.26 | 37.94 | 124.5K | -0.04 | | 0.11 | |
| RGT | Royce Global Trust Inc | 14.56 | 14.50 | 14.55 | 6.5K | 0.06 | | 0.41 | |
| RH | Rh Common Stock | 212.0 | 197.8 | 199.9 | 724.2K | -10.5 | | 4.97 | |
| RHI | Robert Half Inc | 29.65 | 27.02 | 27.14 | 4.42M | -2.26 | | 7.69 | |
| RHLD | Resolute Holdings Management | 207.0 | 183.7 | 190.5 | 96.3K | -12.7 | | 6.24 | |
| RHP | Ryman Hospitality Properties REIT | 103.2 | 101.0 | 102.7 | 431.3K | 0.6 | | 0.57 | |
| RIG | Transocean Inc | 6.050 | 5.580 | 6.000 | 130.61M | 0.560 | | 10.29 | |
| RIO | Rio Tinto Plc ADR | 99.77 | 98.28 | 99.52 | 2.63M | 2.28 | | 2.34 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.44 | 25.27 | 25.44 | 13.6K | 0.09 | | 0.36 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.30 | 25.15 | 25.29 | 49.3K | 0.13 | | 0.50 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.59 | 24.51 | 24.59 | 13.6K | 0.05 | | 0.20 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.84 | 24.75 | 24.84 | 54.5K | 0.11 | | 0.44 | |
| RIT-E | Rithm Capital Corp [Ritm] | 24.80 | 24.50 | 24.79 | 115.6K | 0.11 | | 0.45 | |
| RIT-F | | 25.04 | 24.95 | 25.04 | 71.3K | 0.10 | | 0.38 | |
| RITM | Rithm Capital Corp | 10.80 | 10.66 | 10.70 | 6.77M | 0.03 | | 0.28 | |
| RITM.PR.A | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.B | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.C | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.D | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITMpA | | 25.44 | 25.27 | 25.44 | 13.7K | 0.13 | | 0.51 | |
| RITMpB | | 25.30 | 25.15 | 25.29 | 49.3K | 0.13 | | 0.50 | |
| RITMpC | | 24.59 | 24.51 | 24.59 | 13.6K | 0.05 | | 0.20 | |
| RITMpD | | 24.84 | 24.75 | 24.84 | 54.5K | 0.11 | | 0.44 | |
| RITMpE | | 24.80 | 24.50 | 24.79 | 115.6K | 0.11 | | 0.45 | |
| RIV | Rivernorth Opportunities Fund | 12.13 | 12.04 | 12.11 | 136.2K | 0.00 | | 0.00 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.32 | 23.08 | 23.16 | 9.1K | -0.05 | | 0.19 | |
| RIV.PR.A | RiverNorth Opportunities Fund, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RIVpA | | 23.32 | 23.08 | 23.16 | 9.1K | -0.05 | | 0.19 | |
| RJF | Raymond James Financial | 163.2 | 156.5 | 158.6 | 2.79M | 0.1 | | 0.08 | |
| RJF.PR.B | Raymond James Financial, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKT | Rocket Companies Inc Cl A | 19.81 | 18.25 | 18.59 | 41.75M | -1.66 | | 8.20 | |
| RL | Ralph Lauren Corp | 365.1 | 357.5 | 359.5 | 793.6K | 3.3 | | 0.93 | |
| RLI | Rli Corp | 63.25 | 61.54 | 63.02 | 864.5K | 0.97 | | 1.56 | |
| RLJ | Rlj Lodging Trust | 8.410 | 8.300 | 8.410 | 1.22M | 0.110 | | 1.33 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 25.50 | 25.45 | 25.49 | 4.8K | -0.05 | | 0.20 | |
| RLJpA | | 25.50 | 25.45 | 25.49 | 4.9K | -0.05 | | 0.20 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.59 | 15.33 | 15.35 | 93.4K | -0.16 | | 1.03 | |
| RLX | Rlx Technology Inc ADR | 2.440 | 2.380 | 2.440 | 3.24M | 0.050 | | 2.09 | |
| RM | Regional Managment Corp | 35.20 | 33.94 | 33.99 | 68.2K | -0.75 | | 2.16 | |
| RMAX | Re/Max Holdings Inc | 7.650 | 7.020 | 7.100 | 209.7K | -0.610 | | 7.91 | |
| RMD | Resmed Inc | 261.8 | 253.4 | 259.6 | 1.18M | -3.9 | | 1.49 | |
| RMI | Rivernorth Opportunistic Municipal | 15.22 | 15.02 | 15.21 | 20.2K | 0.02 | | 0.13 | |
| RMM | Rivernorth Managed Duration Municipal | 14.61 | 14.35 | 14.47 | 76.1K | -0.08 | | 0.52 | |
| RMMZ | Rivernorth Managed Duration Municipal | 15.15 | 15.00 | 15.06 | 16.2K | -0.04 | | 0.26 | |
| RMT | Royce Micro-Cap Trust | 12.14 | 11.86 | 12.01 | 182.7K | 0.02 | | 0.17 | |
| RNG | Ringcentral Inc | 29.30 | 26.92 | 28.11 | 15.34M | -0.81 | | 2.80 | |
| RNGR | Ranger Energy Services Inc Cl A | 16.95 | 16.41 | 16.75 | 128.4K | 0.46 | | 2.82 | |
| RNP | Cohen & Steers REIT and Preferred | 21.20 | 21.00 | 21.03 | 176.9K | -0.09 | | 0.43 | |
| RNR | Renaissancere Holdings Ltd | 304.9 | 293.3 | 304.8 | 561.6K | 9.3 | | 3.15 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 22.62 | 22.49 | 22.62 | 6.8K | 0.07 | | 0.31 | |
| RNR-G | Renaissancere Holdings Ltd | 16.41 | 16.24 | 16.33 | 14.0K | -0.02 | | 0.12 | |
| RNRpF | | 22.62 | 22.49 | 22.62 | 6.9K | 0.07 | | 0.31 | |
| RNRpG | | 16.41 | 16.24 | 16.33 | 14.0K | -0.02 | | 0.12 | |
| RNST | Renasant Corp | 41.71 | 40.60 | 40.79 | 636.7K | -0.40 | | 0.97 | |
| ROG | Rogers Corp | 111.0 | 106.8 | 110.2 | 140.6K | 4.2 | | 3.96 | |
| ROK | Rockwell Automation Inc | 425.0 | 406.5 | 406.8 | 1.44M | -5.8 | | 1.41 | |
| ROL | Rollins Inc | 66.14 | 64.68 | 65.60 | 5.09M | 0.63 | | 0.97 | |
| RONB | | 24.25 | 23.65 | 23.83 | 237.7K | -0.18 | | 0.75 | |
| RPC | | 11.29 | 10.28 | 10.58 | 493.4K | 0.00 | | NaN | |
| RPM | RPM International Inc | 120.0 | 117.6 | 119.3 | 995.0K | 0.1 | | 0.09 | |
| RPT | Rithm Property Trust Inc | 15.15 | 14.63 | 14.84 | 69.6K | -0.15 | | 1.00 | |
| RPT-C | Rithm Property Trust Inc | 25.00 | 24.95 | 25.00 | 2.4K | 0.00 | | 0.00 | |
| RPT.PR.C | Rithm Property Trust Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RPTpC | | 25.00 | 24.95 | 25.00 | 2.4K | 0.00 | | 0.00 | |
| RQI | Cohen & Steers Quality Income Realty | 12.92 | 12.80 | 12.87 | 622.7K | 0.02 | | 0.16 | |
| RRC | Range Resources Corp | 36.88 | 35.98 | 36.38 | 2.61M | 0.57 | | 1.59 | |
| RRX | Regal Rexnord Corp | 229.3 | 221.4 | 224.1 | 984.1K | 1.3 | | 0.60 | |
| RS | Reliance Inc | 360.6 | 353.0 | 360.4 | 328.7K | 7.1 | | 2.01 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.50 | 14.36 | 14.37 | 13.2K | -0.06 | | 0.42 | |
| RSG | Republic Services | 228.1 | 222.0 | 226.0 | 1.52M | 2.9 | | 1.30 | |
| RSI | Rush Street Interactive Inc | 17.44 | 16.75 | 17.10 | 2.55M | -0.27 | | 1.55 | |
| RSKD | Riskified Ltd Cl A | 4.525 | 4.390 | 4.410 | 350.1K | -0.100 | | 2.22 | |
| RTO | Rentokil Initial Plc ADR | 32.67 | 32.37 | 32.50 | 1.29M | 0.06 | | 0.18 | |
| RTX | Rtx Corp | 198.8 | 195.0 | 196.5 | 6.78M | 1.3 | | 0.68 | |
| RVLV | Revolve Group Inc | 26.97 | 25.50 | 25.65 | 1.15M | -1.00 | | 3.75 | |
| RVT | Royce Small-Cap Trust Inc | 18.35 | 17.93 | 18.17 | 377.1K | -0.01 | | 0.06 | |
| RVTY | Revvity Inc | 104.5 | 100.7 | 101.1 | 1.52M | -3.7 | | 3.48 | |
| RWT | Redwood Trust | 5.685 | 5.525 | 5.540 | 1.12M | -0.080 | | 1.42 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.95 | 24.88 | 24.95 | 3.0K | 0.00 | | 0.00 | |
| RWT.PR.A | Redwood Trust, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RWTN | Redwood Trust Inc 9.125% | 25.53 | 25.39 | 25.49 | 3.0K | 0.16 | | 0.63 | |
| RWTO | Redwood Trust Inc 9.00% | 25.27 | 25.00 | 25.23 | 12.6K | -0.12 | | 0.47 | |
| RWTP | Redwood Trust Inc 9.125% | 25.41 | 25.21 | 25.29 | 5.3K | 0.04 | | 0.16 | |
| RWTpA | | 24.95 | 24.88 | 24.95 | 3.1K | 0.00 | | 0.00 | |
| RWTQ | Redwood Trust Inc 9.500% | 25.22 | 25.13 | 25.15 | 11.3K | -0.01 | | 0.04 | |
| RXO | Rxo Inc | 17.04 | 16.22 | 16.33 | 1.57M | -0.06 | | 0.37 | |
| RY | Royal Bank of Canada | 176.1 | 172.7 | 173.0 | 3.01M | -2.5 | | 1.43 | |
| RYAM | Rayonier Advanced Materials Inc | 8.430 | 8.150 | 8.380 | 912.1K | 0.240 | | 2.95 | |
| RYAN | Ryan Specialty Hldgs Inc | 45.20 | 42.77 | 43.05 | 3.84M | -1.83 | | 4.08 | |
| RYI | Ryerson Holding Corp | 29.73 | 28.46 | 29.72 | 566.1K | 1.38 | | 4.87 | |
| RYN | Rayonier Inc REIT | 22.73 | 22.30 | 22.36 | 3.31M | -0.07 | | 0.31 | |
| RZB | Reinsurance Group of America | 25.26 | 25.11 | 25.20 | 71.1K | 0.04 | | 0.16 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.47 | 25.44 | 25.46 | 49.1K | -0.01 | | 0.04 | |