| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 39.43 | 36.90 | 37.21 | 1,221,000 | -1.75 |  | 4.49 |   |
| RA | Brookfield Real Assets Income Fund Inc | 21.55 | 21.18 | 21.40 | 365,200 | 0.16 |  | 0.75 | |
| RACE | Ferrari N.V. | 164.4 | 159.9 | 159.9 | 709,200 | -1.6 | | 1.00 | |
| RAD | Rite Aid Corp | 14.53 | 12.86 | 13.03 | 4,583,100 | -0.46 | | 3.41 | |
| RAMP | Liveramp Holdings Inc | 36.01 | 34.42 | 35.04 | 639,100 | -0.51 | | 1.43 | |
| RBA | Ritchie Bros. Auctioneers Inc | 42.65 | 41.42 | 41.43 | 457,000 | -0.55 | | 1.31 | |
| RBC | Regal-Beloit Corp | 83.97 | 81.81 | 82.38 | 295,000 | -0.78 | | 0.94 | |
| RBS | Royal Bank Scotland Group Plc | 5.035 | 4.885 | 4.910 | 2,834,600 | -0.070 | | 1.41 | |
| RC | Ready Capital Corp | 15.54 | 15.21 | 15.24 | 373,700 | -0.16 | | 1.04 | |
| RCA | Ready Capital Corp 7.00% | 25.86 | 25.42 | 25.69 | 11,800 | 0.47 | | 1.86 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 25.95 | 25.87 | 25.89 | 2,900 | -0.08 | | 0.31 | |
| RCI | Rogers Communication | 49.13 | 48.21 | 48.30 | 605,900 | 0.11 | | 0.23 | |
| RCL | Royal Caribbean Cruises Ltd | 90.98 | 81.82 | 82.34 | 9,748,000 | -7.21 | | 8.05 | |
| RCP | Ready Capital Corp 6.50% Series | 25.70 | 25.58 | 25.60 | 5,600 | -0.09 | | 0.35 | |
| RCS | Rcm Strategic Global Government Fund | 9.130 | 8.900 | 9.130 | 403,100 | 0.235 | | 2.64 | |
| RCUS | Arcus Biosciences Inc | 16.66 | 14.61 | 15.26 | 289,200 | 0.39 | | 2.62 | |
| RDN | Radian Group Inc | 23.23 | 22.33 | 22.39 | 1,827,200 | -0.38 | | 1.67 | |
| RDS.A | Royal Dutch Shell ADR Cl A | 46.58 | 45.74 | 45.75 | 5,938,600 | -0.15 | | 0.33 | |
| RDS.B | Royal Dutch Shell Cl B | 46.83 | 46.26 | 46.32 | 7,811,000 | 0.12 | | 0.26 | |
| RDY | Dr. Reddy's Laboratories Ltd | 43.27 | 42.68 | 43.08 | 107,300 | 0.41 | | 0.96 | |
| RE | Everest Re Group | 281.1 | 273.2 | 273.2 | 348,900 | -5.3 | | 1.91 | |
| RELX | Relx Plc | 25.83 | 25.47 | 25.53 | 491,300 | -0.01 | | 0.04 | |
| RENN | Renren Inc | 1.430 | 1.360 | 1.420 | 20,800 | 0.040 | | 2.90 | |
| RES | RPC Inc | 3.690 | 3.460 | 3.550 | 1,142,300 | -0.070 | | 1.93 | |
| RESI | Altisource Residential Corp | 12.76 | 12.58 | 12.60 | 501,900 | -0.07 | | 0.55 | |
| REV | Revlon Inc | 18.24 | 17.64 | 18.01 | 30,400 | 0.02 | | 0.11 | |
| REVG | Rev Group Inc | 9.240 | 8.740 | 8.840 | 141,200 | -0.240 | | 2.64 | |
| REX | Rex American Resources Corp | 76.69 | 74.20 | 74.77 | 26,900 | -0.10 | | 0.13 | |
| REX-A | Rexford Indl Rlty Inc [Rexr/Pa] | 26.12 | 25.62 | 26.12 | 200 | 0.52 | | 2.03 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 26.25 | 25.76 | 25.77 | 11,100 | -0.53 | | 2.02 | |
| REX-C | Rexford Industrial Realty Inc 5.625% Prf | 26.50 | 26.32 | 26.50 | 600 | 0.05 | | 0.17 | |
| REXR | Rexford Industrial Realty Inc | 50.94 | 49.96 | 50.00 | 661,300 | -0.37 | | 0.73 | |
| REZI | Resideo Technologies Inc | 9.070 | 8.450 | 8.510 | 1,633,900 | -0.370 | | 4.17 | |
| RF | Regions Financial Corp | 15.15 | 14.55 | 14.58 | 11,385,900 | -0.21 | | 1.42 | |
| RF-A | Regions Financial Corp [Rf/Pa] | 26.22 | 25.85 | 26.01 | 38,900 | -0.01 | | 0.04 | |
| RF-B | Regions Financial Corp [Rf/Pb] | 28.22 | 27.58 | 28.20 | 65,400 | 0.13 | | 0.46 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 28.42 | 27.81 | 27.89 | 31,300 | -0.44 | | 1.55 | |
| RFI | Cohen & Steers Total Return Realty Fund | 14.74 | 14.42 | 14.46 | 109,100 | -0.07 | | 0.48 | |
| RFL | Rafael Holdings Inc | 20.20 | 19.36 | 19.53 | 30,900 | -0.07 | | 0.36 | |
| RFP | Resolute Forest Products Inc | 2.860 | 2.750 | 2.750 | 467,600 | -0.050 | | 1.79 | |
| RGA | Reinsurance Group of America Inc | 142.8 | 136.0 | 136.0 | 673,500 | -4.4 | | 3.10 | |
| RGR | Sturm Ruger & Company | 51.43 | 49.86 | 50.04 | 131,800 | -0.77 | | 1.52 | |
| RGS | Regis Corp | 13.40 | 12.71 | 12.87 | 290,800 | -0.01 | | 0.08 | |
| RGT | Royce Global Value Trust Inc | 11.91 | 11.68 | 11.70 | 12,900 | -0.02 | | 0.17 | |
| RH | Restoration Hardware Holdings | 219.1 | 207.9 | 210.1 | 666,700 | -1.7 | | 0.79 | |
| RHI | Robert Half International Inc | 54.31 | 52.25 | 52.26 | 1,274,000 | -1.20 | | 2.24 | |
| RHP | Ryman Hospitality Properties REIT | 79.23 | 73.91 | 73.93 | 809,100 | -5.11 | | 6.47 | |
| RIG | Transocean Inc | 3.630 | 3.410 | 3.430 | 31,040,300 | -0.130 | | 3.65 | |
| RIO | Rio Tinto Plc | 50.66 | 49.59 | 49.71 | 2,398,000 | -0.72 | | 1.43 | |
| RIV | Rivernorth Opportunities Fund | 16.53 | 16.25 | 16.26 | 68,500 | 0.04 | | 0.25 | |
| RJF | Raymond James Financial | 92.78 | 90.03 | 90.03 | 1,361,500 | -0.91 | | 1.00 | |
| RL | Ralph Lauren Corp | 105.5 | 101.4 | 101.6 | 1,524,000 | -1.2 | | 1.15 | |
| RLGY | Realogy Holdings Corp | 13.17 | 11.46 | 11.56 | 5,689,800 | -1.48 | | 11.35 | |
| RLH | Red Lion Hotels Corp | 2.890 | 2.710 | 2.770 | 236,700 | -0.180 | | 6.10 | |
| RLI | Rli Corp | 89.36 | 87.71 | 88.10 | 157,000 | 0.24 | | 0.27 | |
| RLJ | Rlj Lodging Trust | 14.94 | 14.12 | 14.13 | 3,840,600 | -0.53 | | 3.62 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 28.55 | 27.75 | 27.84 | 62,300 | 0.01 | | 0.03 | |
| RM | Regional Managment Corp | 30.28 | 28.26 | 28.81 | 72,500 | 1.32 | | 4.80 | |
| RMAX | Re/Max Holdings Inc | 31.84 | 30.96 | 31.04 | 113,300 | -0.17 | | 0.54 | |
| RMD | Resmed Inc | 169.7 | 165.6 | 165.9 | 479,500 | 0.1 | | 0.07 | |
| RMED | Ra Medical Systems Inc | 1.656 | 1.400 | 1.490 | 21,100 | -0.010 | | 0.67 | |
| RMG | Rmg Acquisition Corp Cl A | 10.08 | 10.08 | 10.08 | 14,200 | 0.01 | | 0.10 | |
| RMG.U | Rmg Acquisition Corp | 10.28 | 10.26 | 10.26 | 1,500 | 0.02 | | 0.20 | |
| RMG.W | Rmg Acquisition Corp WT [Rmg/W] | 0.7300 | 0.7264 | 0.7299 | 3,900 | -0.0001 | | 0.01 | |
| RMI | Rivernorth Opportunistic Municipal | 23.05 | 22.70 | 22.80 | 36,500 | -0.14 | | 0.61 | |
| RMM | Rivernorth Managed Duration Municipal | 21.00 | 20.68 | 20.90 | 42,900 | -0.05 | | 0.24 | |
| RMP.P | Rivernorth Marketplace Lending Corp | 25.82 | 25.68 | 25.82 | 2,400 | 0.24 | | 0.93 | |
| RMT | Royce Micro-Cap Trust | 8.460 | 8.240 | 8.260 | 229,700 | -0.090 | | 1.08 | |
| RNG | Ringcentral Inc | 241.5 | 232.5 | 234.9 | 793,300 | -0.4 | | 0.16 | |
| RNGR | Ranger Energy Services Inc Cl A | 6.990 | 6.990 | 6.990 | 100 | 0.196 | | 2.89 | |
| RNP | Cohen & Steers REIT and Preferred | 24.09 | 23.66 | 23.73 | 189,700 | -0.06 | | 0.25 | |
| RNR | Renaissancere Holdings Ltd | 192.0 | 187.3 | 188.4 | 242,700 | 0.2 | | 0.11 | |
| RNR-C | Renaissancere Holdings Ltd [Rnr/Pc] | 25.76 | 25.40 | 25.40 | 4,500 | -0.35 | | 1.36 | |
| RNR-E | Renaissancere Holdings Ltd [Rnr/Pe] | 25.39 | 25.27 | 25.29 | 50,000 | -0.01 | | 0.04 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 27.31 | 27.05 | 27.31 | 81,800 | 0.23 | | 0.85 | |
| ROG | Rogers Corp | 120.7 | 117.3 | 119.1 | 257,000 | 2.1 | | 1.75 | |
| ROK | Rockwell Automation Inc | 202.0 | 194.9 | 195.2 | 854,900 | -1.7 | | 0.87 | |
| ROL | Rollins Inc | 39.56 | 38.65 | 38.87 | 954,900 | 0.21 | | 0.54 | |
| ROP | Roper Industries | 374.7 | 363.8 | 365.0 | 528,000 | -0.9 | | 0.25 | |
| ROYT | Pacific Coast Oil Trust | 0.3799 | 0.3201 | 0.3258 | 384,300 | -0.0242 | | 6.91 | |
| RPAI | Retail Properties of America | 11.55 | 11.18 | 11.19 | 2,489,400 | -0.34 | | 2.95 | |
| RPL.U | Replay Acquisition Corp [Rpla.U] | 10.55 | 10.55 | 10.55 | 200,000 | -0.02 | | 0.19 | |
| RPL.W | Replay Acquisition Corp WT [Rpla/W] | 0.8400 | 0.8400 | 0.8400 | 25,000 | -0.0100 | | 1.18 | |
| RPLA | Replay Acquisition Corp | 10.14 | 10.14 | 10.14 | 500 | -0.01 | | 0.10 | |
| RPM | RPM International Inc | 71.52 | 69.27 | 69.46 | 487,600 | -1.13 | | 1.60 | |
| RPT | Ramco-Gershenson Properties Trust | 14.14 | 13.65 | 13.70 | 894,900 | -0.28 | | 2.00 | |
| RPT-D | Rpt Realty [Rpt/Pd] | 57.41 | 56.92 | 56.92 | 700 | -0.16 | | 0.28 | |
| RQI | Cohen & Steers Quality Income Realty | 13.80 | 13.52 | 13.59 | 1,080,600 | 0.02 | | 0.15 | |
| RQI.P | Cohen & Steers Quality Rlty [Rqi/R] | 0.0300 | 0.0080 | 0.0160 | 6,804,700 | -0.0050 | | 23.81 | |
| RRC | Range Resources Corp | 2.960 | 2.660 | 2.800 | 10,167,500 | -0.060 | | 2.10 | |
| RRD | Donnelley [R.R.] & Sons Company | 2.460 | 2.200 | 2.210 | 902,400 | -0.150 | | 6.36 | |
| RRTS | Roadrunner Transportation Systems Inc | 7.060 | 6.810 | 7.000 | 18,300 | 0.130 | | 1.89 | |
| RS | Reliance Steel & Aluminum Company | 109.9 | 107.8 | 108.6 | 763,500 | 1.2 | | 1.08 | |
| RSF | Rivernorth Marketplace Lending Corp | 18.13 | 18.05 | 18.11 | 46,300 | 0.03 | | 0.14 | |
| RSG | Republic Services | 98.33 | 96.84 | 96.90 | 1,490,600 | -0.15 | | 0.15 | |
| RST | Rosetta Stone | 18.25 | 17.58 | 17.65 | 153,900 | -0.09 | | 0.51 | |
| RTN | Raytheon Company | 210.5 | 200.2 | 200.3 | 2,736,100 | -3.1 | | 1.53 | |
| RTW | Rtw Retailwinds Inc | 0.5500 | 0.3500 | 0.3600 | 4,928,600 | 0.0099 | | 2.83 | |
| RUBI | The Rubicon Project Inc | 11.93 | 10.81 | 11.04 | 2,024,800 | -0.60 | | 5.15 | |
| RVI | Retail Value Inc | 32.55 | 31.50 | 31.65 | 34,000 | -0.55 | | 1.71 | |
| RVLV | Revolve Group Inc | 17.62 | 15.73 | 16.78 | 4,065,400 | -2.53 | | 13.10 | |
| RVT | Royce Value Trust | 14.29 | 13.94 | 13.94 | 441,100 | -0.20 | | 1.41 | |
| RWT | Redwood Trust | 17.15 | 16.75 | 16.76 | 1,015,500 | -0.24 | | 1.41 | |
| RXN | Rexnord Corp | 32.83 | 31.50 | 31.53 | 865,400 | -0.67 | | 2.08 | |
| RY | Royal Bank of Canada | 80.44 | 78.07 | 78.09 | 1,587,700 | -1.70 | | 2.13 | |
| RY-T | Royal Bank of Canada [Ry/Pt] | 29.10 | 28.50 | 28.63 | 1,200 | -0.50 | | 1.73 | |
| RYAM | Rayonier Advanced Materials Inc | 2.660 | 2.120 | 2.220 | 1,080,400 | -0.180 | | 7.50 | |
| RYB | Ryb Education Inc Aps | 5.150 | 5.010 | 5.040 | 20,300 | -0.032 | | 0.63 | |
| RYCE | Amira Nature Foods Ltd | 6.331 | 6.090 | 6.190 | 3,300 | -0.190 | | 2.98 | |
| RYI | Ryerson Holding Corp | 8.650 | 8.300 | 8.370 | 129,300 | -0.240 | | 2.79 | |
| RYN | Rayonier Inc REIT | 27.49 | 26.58 | 26.60 | 595,300 | -0.55 | | 2.03 | |
| RZA | Reinsurance Group of America | 27.94 | 27.39 | 27.50 | 30,900 | -0.11 | | 0.40 | |
| RZB | Reinsurance Group of America | 29.22 | 28.38 | 28.50 | 31,400 | -0.28 | | 0.97 | |