| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAA | Smi 3Fourteen Real Asset Allocation ETF | 24.91 | 24.75 | 24.89 | 58,534 | 0.19 |  | 0.77 |   |
| RAAQU | Real Asset Acquisition Corp | 10.07 | 10.07 | 10.07 | 603 | -0.01 |  | 0.10 | |
| RADX | Radiopharm Theranostics Limited ADR | 5.190 | 4.660 | 4.850 | 9,645 | 0.040 | | 0.83 | |
| RAIL | Freightcar America | 7.350 | 6.970 | 7.320 | 132,078 | 0.380 | | 5.48 | |
| RAIN | Rain Enhancement Technologies Holdco Inc | 4.430 | 4.040 | 4.200 | 32,128 | 0.005 | | 0.12 | |
| RAINW | Rain Enhancement Technologies Holdco WT | 0.1590 | 0.1416 | 0.1416 | 4,200 | 0.0016 | | 1.14 | |
| RAND | Rand Capital Corp | 16.58 | 15.50 | 15.50 | 11,307 | -0.75 | | 4.62 | |
| RANG | Range Capital Acquisition Corp | 10.13 | 10.13 | 10.13 | 118 | 0.00 |  | 0.00 | |
| RANGR | Range Capital Acquisition Corp. Rights | 0.2500 | 0.2100 | 0.2400 | 10,262 | 0.0100 | | 4.35 | |
| RANGU | Range Capital Acquisition Corp. Units | 10.36 | 10.31 | 10.31 | 9,913 | -0.04 | | 0.39 | |
| RANI | Rani Therapeutics Holdings Inc Cl A | 0.6470 | 0.6100 | 0.6192 | 259,949 | 0.0024 | | 0.39 | |
| RAPP | Rapport Therapeutics Inc | 11.280 | 9.950 | 9.950 | 71,417 | -0.870 | | 8.04 | |
| RAPT | Rapt Therapeutics Inc | 1.2400 | 0.9500 | 0.9600 | 3,266,601 | -0.2700 | | 21.95 | |
| RARE | Ultragenyx Pharmaceu | 36.15 | 34.93 | 35.32 | 557,028 | -0.34 | | 0.95 | |
| RAVE | Rave Restaurant Group | 2.800 | 2.660 | 2.710 | 14,384 | -0.070 | | 2.52 | |
| RAY | Raytech Holding Limited | 2.340 | 1.980 | 2.280 | 749,884 | 0.070 | | 3.17 | |
| RAYA | Erayak Power Solution Group Inc Cl A | 1.550 | 1.530 | 1.550 | 3,820 | 0.080 | | 5.44 | |
| RAYS | GX Solar ETF | 8.320 | 8.250 | 8.270 | 864 | -0.060 | | 0.72 | |
| RBB | Rbb Bancorp | 16.75 | 16.22 | 16.69 | 26,814 | 0.56 | | 3.47 | |
| RBBN | Ribbon Communications Inc | 3.660 | 3.550 | 3.590 | 373,607 | 0.080 | | 2.28 | |
| RBCAA | Republic Bancorp Inc | 70.81 | 69.91 | 69.91 | 12,929 | 0.04 | | 0.06 | |
| RBIL | F/M Ultrashort Treasury | 50.21 | 50.15 | 50.18 | 11,981 | 0.02 | | 0.04 | |
| RBKB | Rhinebeck Bancorp Inc | 11.56 | 11.21 | 11.53 | 29,255 | 0.32 | | 2.85 | |
| RBNE | Robin Energy Ltd | 2.870 | 2.670 | 2.670 | 17,608 | -0.065 | | 2.38 | |
| RCAT | Red Cat Holdings Inc | 7.160 | 5.810 | 6.270 | 11,353,932 | -0.550 | | 8.06 | |
| RCEL | Avita Medical Inc | 6.450 | 6.060 | 6.100 | 145,872 | -0.180 | | 2.87 | |
| RCGE | Rockcreek Global Equality ETF | 26.03 | 26.03 | 26.03 | 100 | 0.00 | | 0.01 | |
| RCKT | Rocket Pharmaceuticals Inc | 2.780 | 2.190 | 2.230 | 47,637,309 | -4.040 | | 64.43 | |
| RCKTW | Rocket Pharmaceuticals Inc WT | 0.0500 | 0.0231 | 0.0388 | 284,342 | -0.0078 | | 16.74 | |
| RCKY | Rocky Brands Inc | 22.25 | 20.81 | 22.25 | 34,778 | 1.47 | | 7.07 | |
| RCMT | R C M Tech Inc | 23.28 | 22.54 | 22.86 | 32,785 | -0.06 | | 0.26 | |
| RCON | Recon Technology Ltd | 2.280 | 2.220 | 2.240 | 4,554 | -0.080 | | 3.45 | |
| RCT | Redcloud Holdings Plc | 1.750 | 1.650 | 1.680 | 56,806 | 0.000 | | 0.01 | |
| RDAC | Rising Dragon Acquisition Corp | 10.26 | 10.26 | 10.26 | 1,131 | 0.00 | | 0.00 | |
| RDACR | Rising Dragon Acquisition Corp. Rights | 0.1808 | 0.1800 | 0.1800 | 4,600 | 0.0000 | | 0.00 | |
| RDAGU | Republic Digital Acquisition Company | 10.31 | 10.27 | 10.29 | 129,928 | -0.02 | | 0.23 | |
| RDCM | Radcom Ltd | 13.49 | 12.65 | 13.12 | 51,474 | 0.36 | | 2.82 | |
| RDFN | Redfin Corp | 10.14 | 9.78 | 10.11 | 4,261,306 | 0.21 | | 2.12 | |
| RDGT | Ridgetech Inc | 0.9900 | 0.9600 | 0.9900 | 17,813 | 0.0190 | | 1.96 | |
| RDHL | Redhill Biophrma ADR | 1.850 | 1.770 | 1.820 | 23,321 | -0.020 | | 1.09 | |
| RDI | Reading Intl Cl A | 1.480 | 1.370 | 1.440 | 33,880 | 0.010 | | 0.70 | |
| RDIB | Reading International Inc Cl B | 10.89 | 10.34 | 10.89 | 1,634 | -0.01 | | 0.09 | |
| RDNT | Radnet Inc | 57.84 | 56.58 | 56.63 | 260,131 | 0.02 | | 0.04 | |
| RDTL | Graniteshares 2X Long Rddt Daily ETF | 14.50 | 13.04 | 14.35 | 479,434 | 0.93 | | 6.93 | |
| RDTY | Yieldmax R2000 0Dte Covered Strategy ETF | 45.04 | 44.50 | 44.97 | 4,840 | 0.75 | | 1.70 | |
| RDUS | Radius Recycling Inc | 29.69 | 29.54 | 29.63 | 945,666 | 0.02 | | 0.07 | |
| RDVT | Red Violet Inc | 50.65 | 49.33 | 49.78 | 85,043 | 0.50 | | 1.01 | |
| RDVY | Rising Dividend Achievers ETF FT | 60.68 | 59.77 | 60.58 | 448,524 | 1.15 | | 1.94 | |
| RDWR | Radware Ltd | 23.94 | 23.41 | 23.84 | 68,457 | 0.54 | | 2.32 | |
| RDZN | Roadzen Inc | 1.0500 | 0.8700 | 0.9900 | 359,357 | 0.0562 | | 6.02 | |
| RDZNW | Vahanna Tech Edge Acquisition I Corp WT | 0.0500 | 0.0500 | 0.0500 | 500 | -0.0003 | | 0.60 | |
| REAI | Private Real Estate Via Liquid Reits ETF | 19.07 | 18.86 | 19.07 | 202 | 0.37 | | 1.97 | |
| REAL | The Realreal Inc | 5.640 | 5.190 | 5.490 | 3,270,880 | 0.280 | | 5.37 | |
| REAX | Real Brokerage Inc | 4.250 | 4.140 | 4.150 | 449,309 | 0.020 | | 0.48 | |
| REBN | Reborn Coffee Inc | 2.860 | 2.630 | 2.740 | 40,183 | 0.010 | | 0.37 | |
| RECT | Rectitude Holdings Ltd | 4.550 | 4.450 | 4.450 | 1,485 | -0.250 | | 5.32 | |
| REE | Ree Automotive Ltd Cl A | 0.8600 | 0.7800 | 0.7900 | 198,424 | -0.0588 | | 6.93 | |
| REFI | Chicago Atlantic Real Estate Finance Inc | 14.67 | 14.46 | 14.62 | 68,907 | 0.12 | | 0.83 | |
| REFR | Research Frontiers | 1.700 | 1.660 | 1.680 | 9,695 | -0.020 | | 1.18 | |
| REG | Regency Centers Corp | 72.42 | 71.23 | 72.24 | 638,388 | 1.23 | | 1.73 | |
| REGCO | Regency Centers Corporation 5.875% Sr B | 22.69 | 22.59 | 22.62 | 4,371 | 0.07 | | 0.31 | |
| REGCP | Regency Centers Corporation 6.25% Series | 23.51 | 23.51 | 23.51 | 200 | 0.09 | | 0.38 | |
| REGN | Regeneron Pharmaceuticals | 608.2 | 590.8 | 604.8 | 539,578 | 16.5 | | 2.80 | |
| REIT | Alps Active REIT ETF | 26.57 | 26.25 | 26.55 | 24,719 | 0.46 | | 1.76 | |
| REKR | Rekor Systems Inc | 1.230 | 1.020 | 1.210 | 5,987,141 | 0.200 | | 19.80 | |
| RELI | Reliance Global Group | 1.250 | 1.160 | 1.250 | 16,830 | 0.080 | | 6.84 | |
| RELIW | Reliance Global Group WT | 0.0438 | 0.0306 | 0.0306 | 900 | 0.0101 | | 49.27 | |
| RELL | Richardson Electrncs | 9.260 | 8.990 | 9.210 | 23,273 | 0.290 | | 3.25 | |
| RELY | Remitly Global Inc | 22.74 | 22.07 | 22.18 | 1,707,398 | -0.15 | | 0.67 | |
| RENB | Renovaro Inc | 0.3400 | 0.3100 | 0.3100 | 823,079 | -0.0168 | | 5.14 | |
| RENE | Cartesian Growth Corporation II Cl A | 11.90 | 11.75 | 11.75 | 12,200 | -0.16 | | 1.35 | |
| RENEW | Cartesian Growth Corp II WT | 0.1550 | 0.1200 | 0.1362 | 11,100 | -0.0148 | | 9.80 | |
| RENT | Rent The Runway Inc Cl A | 6.330 | 5.930 | 6.120 | 31,513 | 0.170 | | 2.86 | |
| REPL | Replimune Group Inc | 8.910 | 8.350 | 8.430 | 739,108 | 0.080 | | 0.96 | |
| RETO | Reto Eco-Solutions Inc | 3.730 | 3.400 | 3.600 | 5,629 | 0.140 | | 4.05 | |
| REVB | Revelation Biosciences Inc | 2.500 | 2.220 | 2.230 | 36,106 | -0.200 | | 8.23 | |
| REVBW | Revelation Biosciences Inc WT | 0.0101 | 0.0100 | 0.0101 | 1,300 | 0.0002 | | 2.02 | |
| REYN | Reynolds Consumer Products Inc | 22.36 | 22.05 | 22.35 | 392,301 | 0.37 | | 1.68 | |
| RFAI | RF Acquisition Corp II | 10.48 | 10.48 | 10.48 | 6,500 | -0.01 | | 0.07 | |
| RFAIR | RF Acquisition Corp II Right | 0.1000 | 0.0600 | 0.0600 | 4,443 | 0.0000 | | 0.00 | |
| RFAIU | RF Acquisition Corp II | 10.49 | 10.49 | 10.49 | 136 | -0.01 | | 0.10 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 71.94 | 71.92 | 71.94 | 926 | 0.60 | | 0.84 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 68.37 | 68.25 | 68.28 | 5,456 | -0.08 | | 0.12 | |
| RFEU | Riverfront Dyn Europe ETF FT | 68.62 | 68.62 | 68.62 | 100 | 0.17 | | 0.25 | |
| RFIL | RF Industries Ltd | 4.330 | 4.230 | 4.330 | 57,503 | 0.060 | | 1.41 | |
| RGC | Regencell Bioscience Holdings Ltd | 550.0 | 480.0 | 505.0 | 31,305 | -55.0 | | 9.82 | |
| RGCO | Rgc Resources Inc | 21.08 | 20.76 | 20.85 | 6,447 | 0.00 | | 0.00 | |
| RGEN | Repligen Corp | 123.8 | 121.1 | 122.3 | 326,361 | 4.2 | | 3.55 | |
| RGLD | Royal Gold Inc | 180.0 | 178.1 | 179.1 | 194,165 | -1.5 | | 0.82 | |
| RGLS | Regulus Therapeutics | 8.010 | 7.890 | 7.900 | 757,047 | 0.010 | | 0.13 | |
| RGNX | Regenxbio Inc | 9.830 | 8.510 | 8.905 | 1,390,105 | -0.805 | | 8.29 | |
| RGP | Resources Connection Inc | 5.420 | 5.000 | 5.360 | 331,369 | 0.420 | | 8.50 | |
| RGS | Regis Corp | 24.50 | 23.40 | 23.81 | 17,369 | 0.44 | | 1.88 | |
| RGTI | Rigetti Computing Inc | 15.28 | 13.75 | 14.00 | 71,081,831 | -0.02 | | 0.14 | |
| RGTIW | Rigetti Computing Inc WT | 5.900 | 5.190 | 5.250 | 664,438 | 0.020 | | 0.38 | |
| RGTX | DeFiance Daily Target 2X Long Rgti ETF | 56.45 | 46.23 | 47.67 | 1,157,858 | -0.15 | | 0.31 | |
| RHLD | Resolute Holdings Management | 36.24 | 34.21 | 34.89 | 30,703 | -0.49 | | 1.38 | |
| RIBB | Ribbon Acquisition Corp Cl A | 10.06 | 10.06 | 10.06 | 100 | 0.00 | | 0.00 | |
| RIBBR | Ribbon Acquisition Corp Rights | 0.2300 | 0.2300 | 0.2300 | 138 | 0.0100 | | 4.55 | |
| RIBBU | Ribbon Acquisition Corp | 10.30 | 10.24 | 10.24 | 5,900 | -0.02 | | 0.19 | |
| RICK | RCI Hospitality Hold | 41.45 | 39.73 | 41.00 | 19,064 | 1.76 | | 4.49 | |
| RIFR | Global Infrastructure Active ETF | 25.03 | 24.89 | 25.03 | 1,480 | 0.19 | | 0.76 | |
| RIGL | Rigel Pharmaceuticals | 19.91 | 18.50 | 19.68 | 123,896 | 0.73 | | 3.85 | |
| RILY | B. Riley Financl | 3.170 | 2.930 | 3.140 | 598,200 | 0.195 | | 6.62 | |
| RILYG | B. Riley Financial Inc 5.00% Senior | 11.41 | 10.33 | 11.00 | 11,183 | 0.85 | | 8.37 | |
| RILYK | B. Riley Financial Inc 5.50% Senior | 20.94 | 20.20 | 20.55 | 18,495 | 0.03 | | 0.15 | |
| RILYL | B. Riley Financial Inc ADR | 2.600 | 2.410 | 2.600 | 712 | 0.200 | | 8.33 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 12.78 | 11.76 | 12.17 | 49,680 | 0.64 | | 5.58 | |
| RILYP | B. Riley Financial Inc | 2.690 | 2.500 | 2.600 | 3,074 | -0.010 | | 0.38 | |
| RILYT | B. Riley Financial Inc 6.00% Senior | 7.470 | 6.870 | 7.190 | 10,457 | 0.167 | | 2.37 | |
| RILYZ | B. Riley Financial Inc 5.25% | 6.540 | 6.300 | 6.490 | 14,874 | 0.065 | | 1.01 | |
| RIME | Algorhythm Holdings Inc | 2.500 | 2.300 | 2.350 | 44,099 | -0.030 | | 1.26 | |
| RING | Ishares Global Gold Miners ETF | 42.18 | 41.50 | 41.85 | 146,552 | -0.64 | | 1.51 | |
| RINT | International Developed Equity Active | 26.47 | 26.08 | 26.10 | 912 | 0.31 | | 1.20 | |
| RIOT | Riot Platforms Inc | 9.190 | 8.670 | 9.100 | 33,371,853 | 0.550 | | 6.43 | |
| RITR | Reitar Logtech Holdings Limited | 3.850 | 3.450 | 3.460 | 503,058 | -0.130 | | 3.62 | |
| RIVN | Rivian Automotive Inc Cl A | 15.98 | 14.87 | 15.20 | 30,250,569 | -0.43 | | 2.75 | |
| RKDA | Arcadia Biosciences Inc | 4.870 | 4.220 | 4.700 | 31,665 | 0.420 | | 9.81 | |
| RKLB | Rocket Lab USA Inc | 28.58 | 26.58 | 28.39 | 17,245,992 | 2.97 | | 11.68 | |
| RKLX | DeFiance Daily Target 2X Long Rklb ETF | 39.56 | 34.82 | 39.12 | 347,561 | 7.28 | | 22.86 | |
| RLAY | Relay Therapeutics Inc | 2.990 | 2.820 | 2.870 | 776,484 | -0.040 | | 1.37 | |
| RLMD | Relmada Therapeutics Inc | 0.7000 | 0.6200 | 0.6500 | 611,444 | 0.0100 | | 1.56 | |
| RLYB | Rallybio Corporaton | 0.3698 | 0.3189 | 0.3203 | 54,909 | -0.0090 | | 2.73 | |
| RMBI | Richmond Mutual Bancorp Inc | 13.67 | 13.30 | 13.30 | 22,353 | -0.01 | | 0.04 | |
| RMBL | Rumbleon Inc | 1.840 | 1.730 | 1.840 | 168,044 | 0.050 | | 2.79 | |
| RMBS | Rambus Inc | 55.31 | 54.03 | 54.69 | 494,476 | 1.21 | | 2.26 | |
| RMCF | Rocky MT Chocolate | 1.280 | 1.250 | 1.260 | 2,062 | 0.030 | | 2.44 | |
| RMCO | Royalty Management Holding Corp | 1.230 | 0.980 | 1.150 | 72,426 | 0.000 | | 0.00 | |
| RMCOW | Royalty Management Holding Corp WT | 0.0300 | 0.0200 | 0.0200 | 12,657 | 0.0000 | | 0.00 | |
| RMNI | Rimini Street Inc | 3.700 | 3.390 | 3.390 | 246,673 | -0.150 | | 4.24 | |
| RMR | The Rmr Grp A | 14.95 | 14.56 | 14.88 | 81,296 | 0.41 | | 2.83 | |
| RMSG | Real Messenger Corp | 2.060 | 2.060 | 2.060 | 515 | 0.130 | | 6.74 | |
| RMSGW | Real Messenger Corporation Warrants | 0.0500 | 0.0300 | 0.0300 | 179,397 | -0.0064 | | 17.58 | |
| RMTI | Rockwell Medical IN | 1.0000 | 0.9700 | 0.9700 | 103,206 | -0.0093 | | 0.95 | |
| RNA | Avidity Biosciences Inc | 31.29 | 30.13 | 30.40 | 643,505 | -0.18 | | 0.59 | |
| RNAC | Cartesian Therapeutics Inc | 9.290 | 8.460 | 8.830 | 74,428 | -0.330 | | 3.60 | |
| RNAZ | Transcode Therapeutics Inc | 7.370 | 6.800 | 6.870 | 36,847 | -0.100 | | 1.43 | |
| RNEM | Emrg Mkts Equity Select ETF FT | 54.67 | 54.67 | 54.67 | 385 | -0.40 | | 0.73 | |
| RNEW | Vaneck Green Infrastructure ETF | 24.87 | 24.63 | 24.87 | 244 | 0.25 | | 1.02 | |
| RNIN | Bushido Capital US Smid Cap Equity ETF | 25.09 | 25.09 | 25.09 | 108 | 0.47 | | 1.90 | |
| RNRG | GX Renewable Energy Producers ETF | 9.200 | 9.180 | 9.200 | 2,765 | 0.060 | | 0.66 | |
| RNTX | Rein Therapeutics Inc | 2.210 | 1.970 | 2.000 | 145,635 | -0.050 | | 2.44 | |
| RNW | Renew Energy Global Plc Cl A | 7.010 | 6.850 | 7.000 | 548,155 | 0.110 | | 1.60 | |
| RNWWW | Renew Energy Global Plc WT | 0.1800 | 0.1700 | 0.1800 | 10,002 | 0.0100 | | 5.88 | |
| RNXT | Renovorx Inc | 1.310 | 1.200 | 1.220 | 273,532 | 0.030 | | 2.52 | |
| ROAD | Construction Partners Inc Cl A | 106.6 | 103.5 | 106.2 | 330,882 | 3.7 | | 3.60 | |
| ROBT | Artificial Intelligence and Robotics ETF | 45.47 | 44.84 | 45.29 | 30,293 | 1.08 | | 2.44 | |
| ROCK | Gibraltar Ind Inc | 60.50 | 59.24 | 60.34 | 111,448 | 1.26 | | 2.13 | |
| ROE | Astoria US Quality Kings ETF | 30.99 | 30.83 | 30.98 | 9,939 | 0.54 | | 1.77 | |
| ROIV | Roivant Sciences Ltd | 11.02 | 10.74 | 10.77 | 2,489,614 | -0.10 | | 0.92 | |
| ROKU | Roku Inc | 72.42 | 69.12 | 71.47 | 2,370,353 | 2.46 | | 3.56 | |
| ROMA | Roma Green Finance Limited | 2.940 | 2.230 | 2.800 | 440,384 | 0.500 | | 21.74 | |
| ROOT | Root Inc | 132.9 | 128.9 | 132.1 | 215,133 | 2.5 | | 1.91 | |
| ROP | Roper Industries | 574.4 | 568.5 | 573.6 | 236,192 | 6.5 | | 1.15 | |
| ROST | Ross Stores Inc | 145.5 | 138.1 | 141.9 | 5,199,179 | 4.6 | | 3.34 | |
| RPAY | Repay Holdings Corp Cl A | 4.590 | 4.380 | 4.570 | 979,121 | 0.240 | | 5.54 | |
| RPD | Rapid7 Inc | 23.55 | 23.00 | 23.16 | 383,421 | 0.20 | | 0.87 | |
| RPID | Rapid Micro Biosystems Inc Cl A | 3.840 | 3.260 | 3.640 | 224,285 | 0.370 | | 11.31 | |
| RPRX | Royalty Pharma Plc Cl A | 32.79 | 32.21 | 32.77 | 1,665,670 | 0.32 | | 0.99 | |
| RPTX | Repare Therapeutics Inc | 1.380 | 1.310 | 1.370 | 70,812 | 0.050 | | 3.79 | |
| RR | Richtech Robotics Inc Cl B | 2.850 | 2.250 | 2.790 | 24,029,184 | 0.590 | | 26.82 | |
| RRBI | Red River Bancshares Inc | 58.00 | 55.00 | 57.50 | 5,422 | 2.11 | | 3.81 | |
| RRGB | Red Robin Gourmet Burgers Inc | 3.410 | 3.170 | 3.320 | 198,661 | 0.150 | | 4.73 | |
| RRR | Red Rock Resorts Inc | 50.46 | 47.52 | 49.66 | 790,217 | 2.66 | | 5.66 | |
| RSLS | Reshape Lifesciences Inc | 5.010 | 4.640 | 4.670 | 42,513 | -0.090 | | 1.89 | |
| RSSS | Research Solutions Inc | 2.950 | 2.840 | 2.920 | 15,114 | 0.080 | | 2.82 | |
| RSVR | Reservoir Media Inc | 8.040 | 7.370 | 7.720 | 104,413 | 0.490 | | 6.78 | |
| RSVRW | Reservoir Media Inc WT | 1.150 | 1.060 | 1.150 | 2,300 | 0.140 | | 13.86 | |
| RTACU | Renatus Tactical Acquisition Corp I | 11.82 | 11.53 | 11.57 | 661,649 | -0.05 | | 0.43 | |
| RTC | Baijiayun Group Ltd | 0.3537 | 0.2900 | 0.3105 | 3,911,900 | 0.0182 | | 6.23 | |
| RTH | Vaneck Retail ETF | 234.4 | 233.3 | 234.3 | 1,973 | 2.3 | | 0.98 | |
| RUM | Rumble Inc | 9.850 | 9.280 | 9.460 | 1,539,377 | 0.300 | | 3.28 | |
| RUMBW | Rumble Inc WT | 3.500 | 3.350 | 3.400 | 7,133 | 0.100 | | 3.03 | |
| RUN | Sunrun Inc | 7.250 | 6.680 | 7.140 | 20,814,225 | 0.260 | | 3.78 | |
| RUNN | Running Oak Efficient Growth ETF | 33.43 | 33.12 | 33.38 | 43,277 | 0.61 | | 1.86 | |
| RUSC | US Small Cap Equity Active ETF | 25.92 | 25.88 | 25.92 | 100 | -0.06 | | 0.23 | |
| RUSHA | Rush Enterprises Cl A | 50.25 | 49.41 | 50.08 | 134,147 | 1.16 | | 2.37 | |
| RUSHB | Rush Enterprises Cl B | 54.24 | 52.98 | 53.30 | 23,494 | 0.91 | | 1.74 | |
| RVMD | Revolution Medicines Inc | 40.00 | 36.53 | 37.20 | 2,383,070 | -2.57 | | 6.46 | |
| RVMDW | Revolution Medicines Inc WT | 0.2700 | 0.0800 | 0.1200 | 328,410 | -0.1350 | | 52.94 | |
| RVNL | | 45.19 | 42.82 | 43.97 | 17,197 | -3.45 | | 7.28 | |
| RVPH | Reviva Pharmaceuticals Hldg Inc | 1.160 | 1.050 | 1.110 | 581,689 | 0.080 | | 7.77 | |
| RVPHW | Reviva Pharmaceuticals Hldg Inc WT | 0.0800 | 0.0600 | 0.0800 | 51,629 | 0.0084 | | 11.73 | |
| RVSB | Riverview Bancorp | 6.000 | 5.700 | 5.840 | 166,103 | 0.050 | | 0.86 | |
| RVSN | Rail Vision Ltd | 0.3965 | 0.3820 | 0.3946 | 276,986 | 0.0085 | | 2.20 | |
| RVSNW | Rail Vision Ltd WT | 0.1090 | 0.0996 | 0.1043 | 793 | 0.0048 | | 4.82 | |
| RVYL | Ryvyl Inc | 0.6402 | 0.5983 | 0.6377 | 151,696 | 0.0259 | | 4.23 | |
| RWAY | Runway Growth Finance Corp | 9.870 | 9.710 | 9.800 | 271,860 | 0.110 | | 1.14 | |
| RWAYL | Runway Growth Finance Corp. 7.50% Notes | 25.03 | 24.99 | 24.99 | 1,545 | 0.02 | | 0.06 | |
| RWAYZ | Runway Growth Finance Corp. 8.00% Notes | 25.17 | 25.10 | 25.10 | 2,669 | -0.04 | | 0.16 | |
| RXRX | Recursion Pharmaceuticals Inc Cl A | 4.480 | 4.100 | 4.410 | 18,741,317 | 0.330 | | 8.09 | |
| RXST | Rxsight Inc | 16.37 | 15.85 | 15.86 | 338,452 | 0.18 | | 1.15 | |
| RXT | Rackspace Technology Inc | 1.180 | 1.110 | 1.130 | 711,880 | 0.020 | | 1.80 | |
| RYAAY | Ryanair Hlds Plc ADR | 56.46 | 55.67 | 56.39 | 1,955,320 | 0.36 | | 0.64 | |
| RYET | Ruanyun Edai Technology Inc | 14.36 | 12.97 | 13.57 | 721,982 | 0.22 | | 1.61 | |
| RYTM | Rhythm Pharmaceuticals Inc | 62.75 | 59.32 | 59.35 | 289,193 | -3.01 | | 4.83 | |
| RZLT | Rezolute Inc | 4.060 | 3.760 | 3.850 | 726,646 | -0.040 | | 1.03 | |
| RZLV | Rezolve Ai Plc | 2.230 | 2.100 | 2.130 | 3,719,631 | 0.020 | | 0.95 | |
| RZLVW | Rezolve Ai Limited Warrants | 0.6100 | 0.5500 | 0.5700 | 10,412 | 0.0300 | | 5.56 | |