| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 154.7 | 151.5 | 153.1 | 230,200 | 2.5 |  | 1.63 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.00 | 12.96 | 12.98 | 131,000 | 0.01 | | 0.08 | |
| RAC | Rithm Acquisition Corp Cl A | 10.09 | 10.09 | 10.09 | 6,100 | -0.01 |  | 0.10 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.24 | 10.24 | 10.24 | 900 | -0.03 | | 0.29 | |
| RAC.W | | 0.4500 | 0.4500 | 0.4500 | 382 | 0.0000 |  | 0.00 | |
| RACE | Ferrari N.V. | 481.3 | 478.2 | 479.1 | 211,500 | -3.5 | | 0.72 | |
| RAMP | Liveramp Holdings Inc | 33.64 | 33.29 | 33.38 | 349,255 | 0.04 | | 0.12 | |
| RBA | Rb Global Inc | 106.6 | 104.5 | 106.2 | 1,352,700 | 1.0 | | 0.98 | |
| RBC | RBC Bearings Inc | 383.7 | 377.1 | 381.2 | 187,100 | -0.1 | | 0.02 | |
| RBLX | Roblox Corp Cl A | 94.89 | 91.81 | 93.42 | 11,046,912 | -2.38 | | 2.48 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0277 | 0.0223 | 0.0277 | 116,300 | 0.0029 | | 11.69 | |
| RBOT | Vicarious Surgical Inc | 8.100 | 7.600 | 7.870 | 10,036 | 0.290 | | 3.83 | |
| RBRK | Rubrik Inc Cl A | 97.00 | 92.36 | 93.15 | 5,956,713 | -4.76 | | 4.86 | |
| RC | Ready Capital Corp | 4.450 | 4.330 | 4.400 | 1,144,742 | 0.090 | | 2.09 | |
| RC-C | Ready Capital Corp 6.25% Series C | 14.97 | 14.57 | 14.85 | 1,300 | -0.05 | | 0.35 | |
| RC-E | Ready Capital Corp | 15.95 | 15.36 | 15.68 | 22,300 | 0.28 | | 1.82 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 23.91 | 23.80 | 23.81 | 22,718 | -0.08 | | 0.32 | |
| RCC | Ready Capital Corp 5.75% | 24.44 | 24.24 | 24.32 | 5,900 | 0.02 | | 0.08 | |
| RCD | Ready Capital Corporation 9.00% | 23.25 | 22.83 | 23.25 | 21,421 | 0.42 | | 1.84 | |
| RCI | Rogers Communication | 26.90 | 26.30 | 26.65 | 1,093,829 | 0.05 | | 0.19 | |
| RCL | Royal Caribbean Cruises Ltd | 279.9 | 273.3 | 274.0 | 2,104,413 | -2.4 | | 0.85 | |
| RCS | Rcm Strategic Global Government Fund | 6.840 | 6.750 | 6.810 | 105,100 | 0.030 | | 0.44 | |
| RCUS | Arcus Biosciences Inc | 10.290 | 9.720 | 9.850 | 735,061 | -0.120 | | 1.20 | |
| RDDT | Reddit Inc Cl A | 122.0 | 116.4 | 117.5 | 5,636,100 | -3.8 | | 3.10 | |
| RDN | Radian Group Inc | 33.54 | 32.96 | 33.41 | 1,157,694 | -0.12 | | 0.36 | |
| RDW | Redwire Corp | 22.25 | 18.57 | 19.96 | 5,701,926 | 1.51 | | 8.18 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 15.67 | 15.51 | 15.63 | 2,384,500 | 0.08 | | 0.51 | |
| RELX | Relx Plc ADR | 53.45 | 53.00 | 53.03 | 696,155 | -0.65 | | 1.21 | |
| RERE | Aihuishou International Ltd ADR | 2.790 | 2.490 | 2.690 | 1,901,300 | 0.210 | | 8.47 | |
| RES | RPC Inc | 4.840 | 4.620 | 4.760 | 1,284,164 | 0.120 | | 2.59 | |
| REVG | Rev Group Inc | 46.10 | 44.63 | 45.94 | 919,700 | 1.12 | | 2.50 | |
| REX | Rex American Resources Corp | 44.16 | 43.38 | 43.79 | 84,527 | 0.32 | | 0.74 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 23.03 | 22.82 | 22.98 | 2,265 | 0.16 | | 0.68 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 22.00 | 21.67 | 21.84 | 2,600 | 0.31 | | 1.42 | |
| REXR | Rexford Industrial Realty Inc | 36.83 | 36.13 | 36.60 | 1,940,000 | 0.57 | | 1.58 | |
| REZI | Resideo Technologies Inc | 21.67 | 21.24 | 21.47 | 897,200 | 0.31 | | 1.47 | |
| RF | Regions Financial Corp | 22.36 | 22.03 | 22.09 | 8,651,275 | 0.04 | | 0.18 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 23.99 | 23.89 | 23.90 | 26,476 | 0.05 | | 0.21 | |
| RF-E | Regions Financial Corp | 17.29 | 17.15 | 17.28 | 14,875 | 0.07 | | 0.41 | |
| RF-F | Regions Financial Corp | 25.09 | 25.01 | 25.07 | 26,751 | 0.03 | | 0.12 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.13 | 11.97 | 12.08 | 59,284 | 0.07 | | 0.58 | |
| RFL | Rafael Holdings Inc | 2.300 | 1.910 | 2.250 | 894,792 | 0.360 | | 19.05 | |
| RFL.W | Rafael Holdings Inc WT | 0.1500 | 0.0826 | 0.0946 | 7,400 | 0.0120 | | 14.53 | |
| RFM | Rivernorth Flexible Municipal Income | 14.09 | 14.03 | 14.07 | 11,300 | 0.00 | | 0.00 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.73 | 12.65 | 12.69 | 75,860 | 0.06 | | 0.44 | |
| RGA | Reinsurance Group of America Inc | 206.0 | 201.1 | 203.2 | 366,500 | -2.9 | | 1.39 | |
| RGR | Sturm Ruger & Company | 37.34 | 35.90 | 37.26 | 262,576 | 1.33 | | 3.70 | |
| RGT | Royce Global Trust Inc | 11.72 | 11.67 | 11.72 | 2,940 | -0.03 | | 0.26 | |
| RH | Rh Common Stock | 192.6 | 184.0 | 184.9 | 1,276,314 | 1.4 | | 0.75 | |
| RHI | Robert Half Inc | 44.95 | 44.19 | 44.50 | 1,796,000 | 0.12 | | 0.27 | |
| RHP | Ryman Hospitality Properties REIT | 98.56 | 96.05 | 98.13 | 642,262 | 1.37 | | 1.42 | |
| RIG | Transocean Inc | 2.920 | 2.780 | 2.870 | 38,686,716 | 0.110 | | 3.99 | |
| RIO | Rio Tinto Plc ADR | 59.44 | 58.53 | 59.31 | 3,007,523 | 0.28 | | 0.47 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.39 | 25.32 | 25.39 | 6,400 | 0.11 | | 0.44 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.32 | 25.25 | 25.32 | 7,829 | 0.05 | | 0.22 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.70 | 24.61 | 24.65 | 10,079 | 0.01 | | 0.04 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.05 | 24.00 | 24.00 | 12,603 | -0.02 | | 0.08 | |
| RITM | Rithm Capital Corp | 11.38 | 11.22 | 11.23 | 3,113,300 | -0.11 | | 0.97 | |
| RIV | Rivernorth Opportunities Fund | 12.15 | 12.03 | 12.04 | 51,973 | -0.10 | | 0.78 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 22.81 | 22.74 | 22.81 | 7,900 | 0.00 | | 0.00 | |
| RJF | Raymond James Financial | 148.1 | 146.0 | 147.0 | 983,500 | 0.2 | | 0.14 | |
| 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 | 12.88 | 12.45 | 12.75 | 7,845,300 | -0.02 | | 0.16 | |
| RL | Ralph Lauren Corp | 276.5 | 267.7 | 270.3 | 883,561 | -4.5 | | 1.63 | |
| RLI | Rli Corp | 76.07 | 72.26 | 73.83 | 375,900 | -2.10 | | 2.77 | |
| RLJ | Rlj Lodging Trust | 7.490 | 7.260 | 7.390 | 1,349,359 | -0.040 | | 0.54 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.93 | 24.71 | 24.88 | 18,700 | 0.17 | | 0.71 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.26 | 15.09 | 15.24 | 52,100 | 0.11 | | 0.73 | |
| RLX | Rlx Technology Inc ADR | 2.280 | 2.150 | 2.200 | 6,028,600 | 0.050 | | 2.33 | |
| RM | Regional Managment Corp | 28.09 | 27.30 | 27.84 | 38,856 | 0.40 | | 1.46 | |
| RMAX | Re/Max Holdings Inc | 8.045 | 7.790 | 7.890 | 180,100 | -0.010 | | 0.13 | |
| RMD | Resmed Inc | 252.4 | 248.6 | 251.0 | 975,469 | -1.2 | | 0.48 | |
| RMI | Rivernorth Opportunistic Municipal | 14.35 | 14.25 | 14.30 | 15,628 | -0.07 | | 0.49 | |
| RMM | Rivernorth Managed Duration Municipal | 13.66 | 13.55 | 13.56 | 97,984 | -0.02 | | 0.15 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.50 | 14.33 | 14.35 | 14,537 | -0.14 | | 0.97 | |
| RMT | Royce Micro-Cap Trust | 9.130 | 9.060 | 9.090 | 74,958 | 0.030 | | 0.33 | |
| RNG | Ringcentral Inc | 27.64 | 27.21 | 27.41 | 912,094 | 0.21 | | 0.77 | |
| RNGR | Ranger Energy Services Inc Cl A | 12.48 | 12.06 | 12.33 | 162,260 | 0.31 | | 2.58 | |
| RNP | Cohen & Steers REIT and Preferred | 22.14 | 21.91 | 22.05 | 89,453 | 0.10 | | 0.46 | |
| RNR | Renaissancere Holdings Ltd | 246.6 | 236.9 | 243.9 | 408,999 | -3.0 | | 1.20 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.60 | 21.36 | 21.55 | 24,495 | 0.13 | | 0.59 | |
| RNR-G | Renaissancere Holdings Ltd | 15.81 | 15.69 | 15.73 | 16,200 | 0.04 | | 0.25 | |
| RNST | Renasant Corp | 36.46 | 35.91 | 36.04 | 616,673 | 0.30 | | 0.84 | |
| ROG | Rogers Corp | 69.93 | 67.21 | 69.20 | 174,100 | 2.19 | | 3.27 | |
| ROK | Rockwell Automation Inc | 328.5 | 323.9 | 324.4 | 966,009 | 0.0 | | 0.01 | |
| ROL | Rollins Inc | 57.60 | 56.10 | 57.06 | 1,853,545 | -0.71 | | 1.23 | |
| RPM | RPM International Inc | 116.5 | 115.0 | 115.7 | 549,071 | 0.2 | | 0.16 | |
| RPT | Rithm Property Trust Inc | 2.700 | 2.670 | 2.690 | 153,300 | 0.010 | | 0.37 | |
| RPT-C | Rithm Property Trust Inc | 24.86 | 24.80 | 24.82 | 8,200 | -0.03 | | 0.12 | |
| RQI | Cohen & Steers Quality Income Realty | 12.55 | 12.40 | 12.47 | 284,535 | -0.04 | | 0.32 | |
| RRC | Range Resources Corp | 39.28 | 38.06 | 38.81 | 3,538,647 | 0.42 | | 1.09 | |
| RRX | Regal Rexnord Corp | 143.8 | 139.9 | 142.1 | 593,200 | 2.3 | | 1.61 | |
| RS | Reliance Inc | 312.3 | 305.9 | 309.1 | 292,778 | -0.7 | | 0.21 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.79 | 14.70 | 14.70 | 31,625 | -0.02 | | 0.14 | |
| RSF- | | 0.0451 | 0.0200 | 0.0288 | 34,900 | -0.0412 | | 58.86 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0451 | 0.0200 | 0.0288 | 34,900 | -0.0412 | | 58.86 | |
| RSG | Republic Services | 252.1 | 246.3 | 249.4 | 1,561,346 | -3.6 | | 1.41 | |
| RSI | Rush Street Interactive Inc | 13.95 | 13.25 | 13.55 | 1,505,808 | 0.17 | | 1.27 | |
| RSKD | Riskified Ltd Cl A | 5.220 | 5.080 | 5.170 | 911,138 | 0.040 | | 0.78 | |
| RTO | Rentokil Initial Plc ADR | 23.92 | 23.68 | 23.80 | 697,500 | 0.11 | | 0.46 | |
| RTX | Rtx Corp | 141.1 | 138.3 | 141.0 | 7,088,132 | 1.9 | | 1.35 | |
| RVLV | Revolve Group Inc | 23.23 | 22.50 | 22.53 | 1,517,798 | 0.25 | | 1.12 | |
| RVT | Royce Small-Cap Trust Inc | 15.20 | 15.07 | 15.14 | 211,186 | 0.09 | | 0.60 | |
| RVTY | Revvity Inc | 94.30 | 91.58 | 92.88 | 1,157,602 | 0.91 | | 0.99 | |
| RWT | Redwood Trust | 5.760 | 5.675 | 5.680 | 409,700 | 0.030 | | 0.53 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.55 | 24.49 | 24.53 | 5,300 | 0.01 | | 0.04 | |
| RWTN | Redwood Trust Inc 9.125% | 24.60 | 24.50 | 24.57 | 6,938 | -0.07 | | 0.30 | |
| RWTO | Redwood Trust Inc 9.00% | 24.36 | 24.20 | 24.20 | 4,600 | -0.16 | | 0.66 | |
| RWTP | Redwood Trust Inc 9.125% | 24.29 | 24.05 | 24.27 | 17,549 | 0.01 | | 0.04 | |
| RXO | Rxo Inc | 16.46 | 16.10 | 16.21 | 765,338 | 0.18 | | 1.12 | |
| RY | Royal Bank of Canada | 127.8 | 127.1 | 127.6 | 1,050,000 | 0.1 | | 0.06 | |
| RYAM | Rayonier Advanced Materials Inc | 3.990 | 3.870 | 3.910 | 273,890 | 0.010 | | 0.26 | |
| RYAN | Ryan Specialty Hldgs Inc | 68.70 | 64.53 | 66.26 | 1,104,800 | -2.29 | | 3.34 | |
| RYI | Ryerson Holding Corp | 22.25 | 21.91 | 22.00 | 169,285 | 0.11 | | 0.50 | |
| RYN | Rayonier Inc REIT | 23.93 | 23.38 | 23.79 | 765,141 | 0.33 | | 1.41 | |
| RZB | Reinsurance Group of America | 24.52 | 24.42 | 24.49 | 93,484 | 0.05 | | 0.20 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.76 | 25.65 | 25.66 | 16,303 | 0.00 | | 0.00 | |