| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 161.0 | 158.2 | 159.0 | 255,228 | -1.9 |  | 1.17 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.41 | 13.35 | 13.37 | 308,845 | 0.06 |  | 0.45 | |
| RAC | Rithm Acquisition Corp Cl A | 10.27 | 10.18 | 10.19 | 1,508 | -0.03 | | 0.29 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.36 | 10.36 | 10.36 | 163 | 0.02 | | 0.19 | |
| RAC.W | | 0.4900 | 0.4500 | 0.4900 | 10,183 | 0.0699 | | 16.64 | |
| RACE | Ferrari N.V. | 491.1 | 487.4 | 490.7 | 339,528 | -0.4 | | 0.07 | |
| RAL | | 54.60 | 45.57 | 48.49 | 27,031,762 | -4.49 | | 8.47 | |
| RAL- | | 55.08 | 47.00 | 52.98 | 230,800 | 0.00 |  | 0.00 | |
| RAL.P | Ralliant Corporation [Ralw] | 55.08 | 47.00 | 52.98 | 230,800 | 4.98 | | 10.38 | |
| RAMP | Liveramp Holdings Inc | 33.50 | 32.91 | 33.04 | 582,007 | 0.34 | | 1.04 | |
| RBA | Rb Global Inc | 106.3 | 104.8 | 106.2 | 746,006 | 0.5 | | 0.51 | |
| RBC | RBC Bearings Inc | 385.3 | 379.0 | 384.8 | 197,788 | 3.4 | | 0.90 | |
| RBLX | Roblox Corp Cl A | 106.2 | 103.1 | 105.2 | 8,939,312 | -0.4 | | 0.37 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0300 | 0.0300 | 0.0300 | 23,134 | 0.0000 | | 0.00 | |
| RBOT | Vicarious Surgical Inc | 7.820 | 7.210 | 7.500 | 18,357 | -0.110 | | 1.45 | |
| RBRK | Rubrik Inc Cl A | 90.17 | 88.16 | 89.59 | 4,661,579 | 2.21 | | 2.53 | |
| RC | Ready Capital Corp | 4.500 | 4.320 | 4.370 | 1,929,496 | -0.130 | | 2.89 | |
| RC-C | Ready Capital Corp 6.25% Series C | 14.91 | 14.41 | 14.41 | 1,349 | -0.75 | | 4.95 | |
| RC-E | Ready Capital Corp | 15.58 | 14.90 | 14.90 | 42,763 | -0.88 | | 5.55 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.40 | 24.28 | 24.28 | 1,668 | -0.08 | | 0.33 | |
| RCC | Ready Capital Corp 5.75% | 24.59 | 24.47 | 24.54 | 52,822 | 0.04 | | 0.16 | |
| RCD | Ready Capital Corporation 9.00% | 22.93 | 22.80 | 22.88 | 165,112 | -0.02 | | 0.09 | |
| RCI | Rogers Communication | 29.69 | 29.11 | 29.66 | 1,279,254 | 0.58 | | 1.99 | |
| RCL | Royal Caribbean Cruises Ltd | 314.2 | 306.8 | 313.1 | 3,287,607 | 3.6 | | 1.17 | |
| RCS | Rcm Strategic Global Government Fund | 6.990 | 6.900 | 6.960 | 160,088 | 0.020 | | 0.29 | |
| RCUS | Arcus Biosciences Inc | 8.410 | 8.010 | 8.140 | 1,118,257 | 0.190 | | 2.39 | |
| RDDT | Reddit Inc Cl A | 155.0 | 146.8 | 150.6 | 9,540,827 | 7.6 | | 5.29 | |
| RDN | Radian Group Inc | 36.13 | 35.71 | 36.02 | 1,124,513 | 0.07 | | 0.19 | |
| RDW | Redwire Corp | 16.80 | 16.05 | 16.30 | 2,491,103 | 0.18 | | 1.12 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 15.13 | 14.96 | 15.03 | 1,449,498 | -0.04 | | 0.27 | |
| RELX | Relx Plc ADR | 54.36 | 53.93 | 54.34 | 950,068 | 0.54 | | 1.00 | |
| RERE | Aihuishou International Ltd ADR | 3.560 | 3.280 | 3.310 | 3,203,089 | -0.180 | | 5.16 | |
| RES | RPC Inc | 4.780 | 4.700 | 4.730 | 1,381,111 | -0.020 | | 0.42 | |
| REVG | Rev Group Inc | 48.02 | 46.29 | 47.59 | 936,265 | 1.05 | | 2.26 | |
| REX | Rex American Resources Corp | 50.13 | 48.66 | 48.71 | 179,297 | -0.60 | | 1.22 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.48 | 22.40 | 22.40 | 709 | 0.03 | | 0.12 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.24 | 20.89 | 21.17 | 2,656 | 0.00 | | 0.00 | |
| REXR | Rexford Industrial Realty Inc | 35.96 | 34.92 | 35.57 | 3,202,198 | -0.66 | | 1.82 | |
| REZI | Resideo Technologies Inc | 22.60 | 22.02 | 22.06 | 1,077,383 | -0.40 | | 1.78 | |
| RF | Regions Financial Corp | 23.67 | 23.42 | 23.52 | 9,545,398 | 0.17 | | 0.73 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.20 | 23.87 | 23.87 | 301,830 | -0.25 | | 1.04 | |
| RF-E | Regions Financial Corp | 17.50 | 17.15 | 17.18 | 99,642 | -0.24 | | 1.38 | |
| RF-F | Regions Financial Corp | 25.07 | 24.85 | 24.85 | 287,254 | -0.13 | | 0.52 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.07 | 11.95 | 12.06 | 75,411 | 0.08 | | 0.67 | |
| RFL | Rafael Holdings Inc | 1.840 | 1.620 | 1.730 | 203,164 | 0.070 | | 4.22 | |
| RFL.W | Rafael Holdings Inc WT | 0.0800 | 0.0800 | 0.0800 | 300 | 0.0001 | | 0.13 | |
| RFM | Rivernorth Flexible Municipal Income | 14.04 | 13.91 | 13.95 | 36,834 | -0.02 | | 0.14 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.66 | 12.51 | 12.64 | 75,387 | 0.13 | | 1.04 | |
| RGA | Reinsurance Group of America Inc | 199.0 | 196.5 | 198.4 | 261,244 | 0.9 | | 0.45 | |
| RGR | Sturm Ruger & Company | 36.16 | 35.52 | 35.90 | 219,635 | 0.17 | | 0.48 | |
| RGT | Royce Global Trust Inc | 12.04 | 11.88 | 12.03 | 28,474 | 0.15 | | 1.26 | |
| RH | Rh Common Stock | 193.4 | 188.2 | 189.0 | 647,206 | -1.8 | | 0.95 | |
| RHI | Robert Half Inc | 41.44 | 40.87 | 41.05 | 1,395,564 | -0.27 | | 0.65 | |
| RHP | Ryman Hospitality Properties REIT | 99.66 | 97.19 | 98.67 | 851,421 | -1.88 | | 1.87 | |
| RIG | Transocean Inc | 2.630 | 2.560 | 2.590 | 29,774,497 | 0.010 | | 0.39 | |
| RIO | Rio Tinto Plc ADR | 58.42 | 57.88 | 58.33 | 2,916,936 | -0.41 | | 0.70 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.49 | 25.35 | 25.35 | 59,870 | -0.07 | | 0.28 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.49 | 25.20 | 25.20 | 178,710 | -0.26 | | 1.01 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.89 | 24.40 | 24.50 | 274,620 | -0.32 | | 1.29 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.29 | 23.94 | 23.94 | 301,821 | -0.25 | | 1.01 | |
| RITM | Rithm Capital Corp | 11.31 | 11.14 | 11.29 | 4,903,836 | -0.11 | | 0.96 | |
| RIV | Rivernorth Opportunities Fund | 12.35 | 12.25 | 12.26 | 85,960 | 0.01 | | 0.08 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.39 | 23.00 | 23.33 | 6,316 | 0.03 | | 0.13 | |
| RJF | Raymond James Financial | 154.5 | 152.1 | 153.4 | 1,138,163 | 0.1 | | 0.09 | |
| RJF-B | Raymond James Financial 6.375% | 25.18 | 25.07 | 25.11 | 4,762 | 0.01 | | 0.04 | |
| RKT | Rocket Companies Inc Cl A | 14.46 | 13.93 | 14.18 | 23,413,623 | -0.04 | | 0.28 | |
| RL | Ralph Lauren Corp | 278.0 | 271.6 | 274.3 | 603,284 | -2.1 | | 0.75 | |
| RLI | Rli Corp | 72.47 | 71.11 | 72.22 | 653,166 | 0.90 | | 1.26 | |
| RLJ | Rlj Lodging Trust | 7.430 | 7.240 | 7.280 | 1,132,466 | -0.220 | | 2.93 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.16 | 23.57 | 23.66 | 92,784 | -0.80 | | 3.27 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.22 | 15.00 | 15.18 | 61,756 | 0.01 | | 0.07 | |
| RLX | Rlx Technology Inc ADR | 2.260 | 2.200 | 2.210 | 2,905,009 | -0.010 | | 0.45 | |
| RM | Regional Managment Corp | 29.86 | 29.20 | 29.21 | 28,177 | -0.12 | | 0.41 | |
| RMAX | Re/Max Holdings Inc | 8.550 | 8.090 | 8.180 | 231,711 | -0.330 | | 3.88 | |
| RMD | Resmed Inc | 258.2 | 255.3 | 258.0 | 948,107 | 2.8 | | 1.11 | |
| RMI | Rivernorth Opportunistic Municipal | 14.41 | 14.18 | 14.25 | 21,478 | 0.04 | | 0.31 | |
| RMM | Rivernorth Managed Duration Municipal | 13.47 | 13.36 | 13.41 | 75,157 | 0.05 | | 0.37 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.12 | 13.99 | 14.06 | 43,639 | 0.07 | | 0.50 | |
| RMT | Royce Micro-Cap Trust | 9.260 | 9.100 | 9.250 | 118,713 | 0.080 | | 0.87 | |
| RNG | Ringcentral Inc | 28.40 | 27.74 | 28.35 | 1,086,343 | 0.56 | | 2.02 | |
| RNGR | Ranger Energy Services Inc Cl A | 12.18 | 11.92 | 11.94 | 212,641 | -0.28 | | 2.29 | |
| RNP | Cohen & Steers REIT and Preferred | 22.77 | 22.45 | 22.77 | 153,881 | 0.14 | | 0.62 | |
| RNR | Renaissancere Holdings Ltd | 244.1 | 240.3 | 242.9 | 622,524 | 1.4 | | 0.60 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.63 | 21.20 | 21.20 | 120,330 | -0.30 | | 1.40 | |
| RNR-G | Renaissancere Holdings Ltd | 15.84 | 15.50 | 15.55 | 101,952 | -0.21 | | 1.33 | |
| RNST | Renasant Corp | 36.49 | 35.85 | 35.93 | 667,651 | -0.12 | | 0.33 | |
| ROG | Rogers Corp | 69.07 | 68.23 | 68.48 | 113,594 | -0.07 | | 0.10 | |
| ROK | Rockwell Automation Inc | 332.7 | 328.7 | 332.2 | 693,579 | 2.2 | | 0.67 | |
| ROL | Rollins Inc | 56.58 | 55.73 | 56.42 | 2,322,899 | 0.25 | | 0.45 | |
| RPM | RPM International Inc | 110.7 | 109.3 | 109.8 | 652,944 | -0.7 | | 0.65 | |
| RPT | Rithm Property Trust Inc | 2.720 | 2.630 | 2.700 | 165,718 | 0.020 | | 0.75 | |
| RPT-C | Rithm Property Trust Inc | 25.01 | 24.90 | 24.91 | 6,044 | -0.05 | | 0.22 | |
| RQI | Cohen & Steers Quality Income Realty | 12.46 | 12.21 | 12.45 | 386,078 | 0.11 | | 0.89 | |
| RRC | Range Resources Corp | 41.24 | 40.22 | 40.67 | 2,107,898 | -0.54 | | 1.31 | |
| RRX | Regal Rexnord Corp | 146.9 | 143.9 | 145.0 | 657,119 | -1.6 | | 1.06 | |
| RS | Reliance Inc | 317.2 | 313.8 | 313.9 | 282,146 | -2.9 | | 0.92 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.73 | 14.54 | 14.55 | 48,737 | -0.09 | | 0.61 | |
| RSF- | | 0.0622 | 0.0540 | 0.0550 | 44,600 | -0.0025 | | 4.35 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0622 | 0.0540 | 0.0550 | 44,619 | -0.0025 | | 4.35 | |
| RSG | Republic Services | 246.8 | 243.5 | 246.6 | 1,572,700 | 2.2 | | 0.92 | |
| RSI | Rush Street Interactive Inc | 14.94 | 14.62 | 14.90 | 2,134,736 | 0.19 | | 1.29 | |
| RSKD | Riskified Ltd Cl A | 5.070 | 4.980 | 4.990 | 360,859 | 0.020 | | 0.40 | |
| RTO | Rentokil Initial Plc ADR | 24.30 | 23.95 | 24.00 | 770,532 | -0.42 | | 1.72 | |
| RTX | Rtx Corp | 146.4 | 145.0 | 146.0 | 5,876,328 | 1.4 | | 0.94 | |
| RVLV | Revolve Group Inc | 21.07 | 19.93 | 20.05 | 1,569,227 | -0.85 | | 4.07 | |
| RVT | Royce Small-Cap Trust Inc | 15.09 | 14.94 | 15.05 | 223,777 | 0.11 | | 0.74 | |
| RVTY | Revvity Inc | 98.24 | 95.97 | 96.72 | 958,520 | -1.10 | | 1.12 | |
| RWT | Redwood Trust | 5.960 | 5.780 | 5.910 | 1,898,089 | 0.080 | | 1.37 | |
| RWT-A | Redwood Trust Inc Pfd A | 25.31 | 24.99 | 25.31 | 13,193 | 0.31 | | 1.24 | |
| RWTN | Redwood Trust Inc 9.125% | 24.80 | 24.60 | 24.60 | 976 | -0.05 | | 0.20 | |
| RWTO | Redwood Trust Inc 9.00% | 24.66 | 24.19 | 24.55 | 6,040 | 0.10 | | 0.41 | |
| RWTP | Redwood Trust Inc 9.125% | 24.37 | 24.10 | 24.10 | 9,543 | -0.20 | | 0.82 | |
| RXO | Rxo Inc | 16.16 | 15.71 | 15.72 | 1,779,780 | -0.05 | | 0.32 | |
| RY | Royal Bank of Canada | 131.7 | 129.9 | 131.6 | 731,981 | 1.8 | | 1.42 | |
| RYAM | Rayonier Advanced Materials Inc | 3.930 | 3.740 | 3.850 | 722,522 | 0.040 | | 1.05 | |
| RYAN | Ryan Specialty Hldgs Inc | 68.53 | 66.96 | 67.99 | 919,339 | 0.41 | | 0.61 | |
| RYI | Ryerson Holding Corp | 22.20 | 21.36 | 21.57 | 480,523 | -0.53 | | 2.40 | |
| RYN | Rayonier Inc REIT | 22.24 | 21.84 | 22.18 | 1,206,435 | 0.06 | | 0.27 | |
| RZB | Reinsurance Group of America | 24.81 | 24.55 | 24.55 | 1,587,018 | -0.06 | | 0.24 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.62 | 25.40 | 25.44 | 468,056 | -0.06 | | 0.24 | |