| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 52.54 | 51.58 | 52.06 | 465,800 | -0.65 |  | 1.23 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.33 | 22.01 | 22.05 | 192,800 | -0.25 | | 1.12 | |
| RACE | Ferrari N.V. | 166.0 | 165.0 | 165.4 | 204,500 | -1.7 | | 0.99 | |
| RAD | Rite Aid Corp | 10.400 | 9.899 | 9.960 | 1,324,200 | 0.060 |  | 0.61 | |
| RAMP | Liveramp Holdings Inc | 47.08 | 46.22 | 46.99 | 511,500 | 0.50 | | 1.08 | |
| RBA | Ritchie Bros. Auctioneers Inc | 42.33 | 41.78 | 42.01 | 382,000 | -0.26 | | 0.62 | |
| RBC | Regal-Beloit Corp | 81.55 | 80.81 | 81.32 | 139,400 | -0.52 | | 0.64 | |
| RBS | Royal Bank Scotland Group Plc | 5.840 | 5.780 | 5.830 | 1,262,300 | 0.040 | | 0.69 | |
| RC | Ready Capital Corp | 15.73 | 15.48 | 15.63 | 58,400 | -0.08 | | 0.51 | |
| RCA | Ready Capital Corp 7.00% | 27.03 | 27.03 | 27.03 | 300 | -0.02 | | 0.07 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 25.61 | 25.60 | 25.60 | 500 | 0.10 | | 0.39 | |
| RCI | Rogers Communication | 48.43 | 47.81 | 47.85 | 249,900 | -0.36 | | 0.75 | |
| RCL | Royal Caribbean Cruises Ltd | 118.6 | 117.0 | 118.4 | 1,651,100 | 0.5 | | 0.43 | |
| RCP | Ready Capital Corp 6.50% Series | 25.82 | 25.77 | 25.77 | 1,000 | -0.03 | | 0.12 | |
| RCS | Rcm Strategic Global Government Fund | 9.430 | 9.250 | 9.250 | 111,400 | -0.170 | | 1.80 | |
| RCUS | Arcus Biosciences Inc | 7.690 | 7.190 | 7.330 | 136,400 | -0.320 | | 4.18 | |
| RDN | Radian Group Inc | 25.74 | 25.36 | 25.57 | 883,700 | -0.13 | | 0.51 | |
| RDS.A | Royal Dutch Shell ADR Cl A | 59.54 | 59.30 | 59.42 | 1,861,200 | -0.15 | | 0.25 | |
| RDS.B | Royal Dutch Shell Cl B | 59.97 | 59.62 | 59.71 | 1,296,000 | -0.26 | | 0.43 | |
| RDY | Dr. Reddy's Laboratories Ltd | 38.57 | 38.22 | 38.32 | 108,100 | -0.18 | | 0.47 | |
| RE | Everest Re Group | 268.2 | 266.5 | 267.4 | 208,800 | 0.3 | | 0.10 | |
| RELX | Relx Plc | 24.21 | 24.05 | 24.18 | 258,708 | 0.11 | | 0.46 | |
| RENN | Renren Inc | 0.7100 | 0.6500 | 0.6521 | 31,680 | -0.0435 | | 6.25 | |
| RES | RPC Inc | 4.110 | 3.730 | 3.830 | 2,164,475 | -0.290 | | 7.04 | |
| RESI | Altisource Residential Corp | 10.97 | 10.80 | 10.84 | 245,277 | 0.02 | | 0.18 | |
| REV | Revlon Inc | 24.75 | 23.37 | 23.95 | 142,786 | -0.24 | | 0.99 | |
| REVG | Rev Group Inc | 14.00 | 13.14 | 13.34 | 203,664 | -0.62 | | 4.44 | |
| REX | Rex American Resources Corp | 91.04 | 88.62 | 89.24 | 26,263 | -1.74 | | 1.91 | |
| REX-A | Rexford Indl Rlty Inc [Rexr/Pa] | 26.00 | 25.87 | 25.87 | 1,439 | -0.33 | | 1.26 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 25.75 | 25.72 | 25.74 | 13,890 | -0.05 | | 0.20 | |
| REX-C | Rexford Industrial Realty Inc 5.625% Prf | 25.64 | 25.46 | 25.46 | 4,209 | -0.18 | | 0.70 | |
| REXR | Rexford Industrial Realty Inc | 47.21 | 46.67 | 46.79 | 476,804 | -0.18 | | 0.38 | |
| REZI | Resideo Technologies Inc | 10.400 | 9.650 | 9.890 | 2,394,883 | -0.400 | | 3.89 | |
| RF | Regions Financial Corp | 16.58 | 16.40 | 16.58 | 9,655,137 | 0.06 | | 0.36 | |
| RF-A | Regions Financial Corp [Rf/Pa] | 25.95 | 25.79 | 25.81 | 31,090 | -0.14 | | 0.53 | |
| RF-B | Regions Financial Corp [Rf/Pb] | 28.74 | 28.50 | 28.52 | 49,665 | -0.13 | | 0.45 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 27.46 | 27.18 | 27.39 | 17,319 | 0.07 | | 0.26 | |
| RFI | Cohen & Steers Total Return Realty Fund | 15.09 | 15.00 | 15.07 | 55,982 | 0.03 | | 0.20 | |
| RFP | Resolute Forest Products Inc | 4.000 | 3.670 | 3.710 | 417,828 | -0.360 | | 8.85 | |
| RGA | Reinsurance Group of America Inc | 165.0 | 162.9 | 163.3 | 334,683 | -1.8 | | 1.07 | |
| RGR | Sturm Ruger & Company | 46.69 | 45.55 | 45.80 | 148,016 | -0.46 | | 0.99 | |
| RGS | Regis Corp | 16.31 | 15.92 | 16.21 | 152,700 | -0.05 | | 0.31 | |
| RGT | Royce Global Value Trust Inc | 10.96 | 10.87 | 10.88 | 9,900 | -0.08 | | 0.73 | |
| RH | Restoration Hardware Holdings | 192.7 | 186.9 | 187.6 | 1,316,600 | -0.9 | | 0.49 | |
| RHI | Robert Half International Inc | 58.43 | 57.21 | 58.40 | 683,800 | 0.21 | | 0.36 | |
| RHP | Ryman Hospitality Properties REIT | 88.92 | 87.51 | 88.33 | 166,800 | 0.58 | | 0.66 | |
| RIG | Transocean Inc | 4.860 | 4.720 | 4.820 | 13,344,700 | -0.040 | | 0.82 | |
| RIO | Rio Tinto Plc | 54.20 | 53.57 | 53.99 | 1,162,200 | 0.02 | | 0.04 | |
| RIV | Rivernorth Opportunities Fund | 16.09 | 16.03 | 16.05 | 82,600 | -0.03 | | 0.19 | |
| RIV-R | Rivernorth Opprtunities Fd I [Riv/R] | 0.0400 | 0.0250 | 0.0302 | 129,100 | -0.0064 | | 17.49 | |
| RJF | Raymond James Financial | 89.63 | 88.29 | 89.44 | 550,000 | 0.04 | | 0.04 | |
| RL | Ralph Lauren Corp | 113.7 | 111.5 | 113.4 | 993,900 | 0.8 | | 0.67 | |
| RLGY | Realogy Holdings Corp | 10.52 | 9.93 | 10.38 | 2,359,000 | 0.36 | | 3.59 | |
| RLH | Red Lion Hotels Corp | 3.070 | 2.690 | 3.060 | 620,100 | 0.270 | | 9.68 | |
| RLI | Rli Corp | 98.21 | 97.26 | 98.03 | 133,400 | 0.47 | | 0.48 | |
| RLJ | Rlj Lodging Trust | 16.86 | 16.60 | 16.78 | 674,600 | 0.04 | | 0.24 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 28.17 | 27.80 | 28.00 | 46,200 | 0.09 | | 0.32 | |
| RM | Regional Managment Corp | 32.63 | 31.74 | 32.37 | 53,200 | -0.22 | | 0.68 | |
| RMAX | Re/Max Holdings Inc | 38.04 | 37.46 | 37.68 | 87,000 | -0.02 | | 0.05 | |
| RMD | Resmed Inc | 148.5 | 146.6 | 147.8 | 451,800 | 0.7 | | 0.46 | |
| RMED | Ra Medical Systems Inc | 1.550 | 1.330 | 1.550 | 22,000 | 0.020 | | 1.31 | |
| RMG | Rmg Acquisition Corp Cl A | 9.870 | 9.870 | 9.870 | 100 | 0.000 |  | 0.00 | |
| RMG.U | Rmg Acquisition Corp | 10.10 | 10.10 | 10.10 | 100 | 0.00 | | 0.00 | |
| RMG.W | Rmg Acquisition Corp WT [Rmg/W] | 0.6200 | 0.6200 | 0.6200 | 600 | 0.0000 | | 0.00 | |
| RMI | Rivernorth Opportunistic Municipal | 21.73 | 21.64 | 21.65 | 23,700 | 0.02 | | 0.09 | |
| RMM | Rivernorth Managed Duration Municipal | 20.14 | 19.85 | 19.87 | 24,200 | -0.07 | | 0.35 | |
| RMP.P | Rivernorth Marketplace Lending Corp | 25.79 | 25.69 | 25.79 | 600 | 0.16 | | 0.62 | |
| RMT | Royce Micro-Cap Trust | 8.250 | 8.200 | 8.210 | 111,500 | -0.060 | | 0.73 | |
| RNG | Ringcentral Inc | 170.7 | 168.2 | 170.0 | 978,000 | -0.2 | | 0.11 | |
| RNGR | Ranger Energy Services Inc Cl A | 6.150 | 5.961 | 6.130 | 7,400 | -0.020 | | 0.33 | |
| RNP | Cohen & Steers REIT and Preferred | 23.90 | 23.76 | 23.80 | 100,700 | 0.01 | | 0.04 | |
| RNR | Renaissancere Holdings Ltd | 185.1 | 182.7 | 184.7 | 202,300 | 1.1 | | 0.61 | |
| RNR-C | Renaissancere Holdings Ltd [Rnr/Pc] | 26.30 | 26.21 | 26.28 | 3,500 | -0.02 | | 0.08 | |
| RNR-E | Renaissancere Holdings Ltd [Rnr/Pe] | 25.48 | 25.32 | 25.46 | 22,900 | 0.01 | | 0.04 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 27.18 | 26.82 | 26.82 | 31,200 | -0.22 | | 0.81 | |
| ROAN | Roan Resources Inc | 1.520 | 1.510 | 1.520 | 298,200 | 0.010 | | 0.66 | |
| ROG | Rogers Corp | 128.6 | 125.7 | 127.6 | 119,800 | -0.5 | | 0.36 | |
| ROK | Rockwell Automation Inc | 200.0 | 196.9 | 197.7 | 1,156,500 | -2.6 | | 1.30 | |
| ROL | Rollins Inc | 36.97 | 36.32 | 36.70 | 4,550,900 | 0.02 | | 0.05 | |
| ROP | Roper Industries | 345.1 | 340.9 | 341.6 | 468,400 | -4.0 | | 1.16 | |
| ROYT | Pacific Coast Oil Trust | 0.2920 | 0.2350 | 0.2497 | 2,784,200 | -0.0203 | | 7.52 | |
| RPAI | Retail Properties of America | 14.10 | 13.95 | 14.10 | 1,089,900 | 0.13 | | 0.93 | |
| RPL.U | Replay Acquisition Corp [Rpla.U] | 10.25 | 10.21 | 10.21 | 16,900 | -0.07 | | 0.68 | |
| RPL.W | Replay Acquisition Corp WT [Rpla/W] | 0.7800 | 0.7000 | 0.7800 | 9,700 | 0.0059 | | 0.76 | |
| RPLA | Replay Acquisition Corp | 9.950 | 9.870 | 9.950 | 1,250,100 | 0.035 | | 0.35 | |
| RPM | RPM International Inc | 74.94 | 73.54 | 73.75 | 568,940 | -1.19 | | 1.59 | |
| RPT | Ramco-Gershenson Properties Trust | 14.70 | 14.55 | 14.61 | 546,226 | 0.04 | | 0.27 | |
| RPT-D | Rpt Realty [Rpt/Pd] | 58.55 | 58.37 | 58.37 | 3,311 | -0.13 | | 0.22 | |
| RQI | Cohen & Steers Quality Income Realty | 14.79 | 14.51 | 14.51 | 345,685 | -0.02 | | 0.14 | |
| RRC | Range Resources Corp | 4.170 | 3.740 | 3.780 | 14,851,120 | -0.450 | | 10.64 | |
| RRD | Donnelley [R.R.] & Sons Company | 3.710 | 3.580 | 3.600 | 313,480 | -0.130 | | 3.49 | |
| RRTS | Roadrunner Transportation Systems Inc | 9.250 | 8.910 | 8.990 | 11,859 | -0.130 | | 1.43 | |
| RS | Reliance Steel & Aluminum Company | 116.5 | 112.7 | 116.4 | 798,465 | 3.3 | | 2.89 | |
| RSF | Rivernorth Marketplace Lending Corp | 18.28 | 18.18 | 18.18 | 5,158 | -0.09 | | 0.49 | |
| RSG | Republic Services | 87.64 | 86.96 | 87.24 | 789,511 | 0.33 | | 0.38 | |
| RST | Rosetta Stone | 14.50 | 14.26 | 14.34 | 435,058 | -0.09 | | 0.62 | |
| RTEC | Rudolph Technologies | 29.43 | 28.30 | 28.50 | 1,608,800 | -0.13 | | 0.45 | |
| RTN | Raytheon Company | 219.4 | 217.5 | 219.3 | 776,594 | 0.4 | | 0.19 | |
| RTW | Rtw Retailwinds Inc | 1.440 | 1.380 | 1.390 | 28,787 | -0.040 | | 2.80 | |
| RUBI | The Rubicon Project Inc | 7.900 | 7.320 | 7.840 | 1,152,607 | -0.250 | | 3.09 | |
| RVI | Retail Value Inc | 38.41 | 36.86 | 38.36 | 69,892 | 0.96 | | 2.57 | |
| RVLV | Revolve Group Inc | 15.59 | 14.76 | 15.14 | 1,945,439 | -0.32 | | 2.07 | |
| RVT | Royce Value Trust | 14.41 | 14.33 | 14.36 | 144,012 | -0.05 | | 0.35 | |
| RWG.U | Regalwood Global Energy Ltd [Rwge.U] | 10.49 | 10.49 | 10.49 | 2 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ltd WT [Rwge/W] | 0.1900 | 0.1000 | 0.1500 | 51,782 | -0.0228 | | 13.19 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.35 | 10.35 | 10.35 | 19,000 | 0.00 | | 0.00 | |
| RWT | Redwood Trust | 16.19 | 16.06 | 16.13 | 532,121 | 0.05 | | 0.31 | |
| RXN | Rexnord Corp | 30.44 | 30.00 | 30.24 | 484,000 | -0.20 | | 0.66 | |
| RXN-A | Rexnord Corp [New] [Rxn/Pa] | 60.43 | 59.10 | 59.60 | 983,500 | -0.45 | | 0.75 | |
| RY | Royal Bank of Canada | 82.46 | 82.02 | 82.35 | 546,300 | 0.09 | | 0.11 | |
| RY-T | Royal Bank of Canada [Ry/Pt] | 29.02 | 29.00 | 29.02 | 1,300 | 0.01 | | 0.03 | |
| RYAM | Rayonier Advanced Materials Inc | 4.008 | 3.770 | 3.940 | 684,900 | -0.040 | | 1.01 | |
| RYB | Ryb Education Inc Aps | 6.210 | 6.120 | 6.150 | 36,100 | 0.000 | | 0.00 | |
| RYI | Ryerson Holding Corp | 9.800 | 9.510 | 9.750 | 72,800 | 0.030 | | 0.31 | |
| RYN | Rayonier Inc REIT | 30.18 | 29.71 | 30.16 | 516,300 | 0.40 | | 1.34 | |
| RZA | Reinsurance Group of America | 27.74 | 27.39 | 27.52 | 31,200 | -0.02 | | 0.07 | |
| RZB | Reinsurance Group of America | 28.95 | 28.66 | 28.87 | 109,600 | 0.03 | | 0.11 | |