| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAA | Smi 3Fourteen Real Asset Allocation ETF | 26.01 | 25.70 | 25.71 | 38,674 | -0.11 |  | 0.41 |   |
| RAAQ | Real Asset Acquisition Corp Cl A | 10.17 | 10.16 | 10.17 | 44,741 | 0.02 |  | 0.20 | |
| RAAQU | Real Asset Acquisition Corp | 10.55 | 10.30 | 10.33 | 2,938 | -0.03 | | 0.29 | |
| RAAQW | Real Asset Acquisition Corp. Warrants | 0.4000 | 0.3900 | 0.4000 | 2,644 | 0.0199 | | 5.24 | |
| RADX | Radiopharm Theranostics Limited ADR | 4.840 | 4.070 | 4.220 | 19,093 | 0.017 | | 0.41 | |
| RAIL | Freightcar America | 11.83 | 10.80 | 11.04 | 312,512 | -0.66 | | 5.64 | |
| RAIN | Rain Enhancement Technologies Holdco Inc | 3.750 | 3.640 | 3.720 | 5,291 | -0.026 | | 0.68 | |
| RAINW | Rain Enhancement Technologies Holdco WT | 0.1500 | 0.1100 | 0.1500 | 11,528 | 0.0370 | | 32.89 | |
| RAND | Rand Capital Corp | 19.78 | 17.00 | 18.32 | 23,666 | 0.82 | | 4.69 | |
| RANG | Range Capital Acquisition Corp | 10.50 | 10.26 | 10.26 | 2,141 | 0.01 | | 0.10 | |
| RANGR | Range Capital Acquisition Corp. Rights | 0.2500 | 0.2500 | 0.2500 | 9,900 | 0.0303 | | 13.79 | |
| RANGU | Range Capital Acquisition Corp. Units | 10.70 | 10.70 | 10.70 | 100 | 0.20 | | 1.90 | |
| RANI | Rani Therapeutics Holdings Inc Cl A | 0.4900 | 0.3870 | 0.4266 | 11,460,600 | -0.2718 | | 38.92 | |
| RAPP | Rapport Therapeutics Inc | 15.06 | 13.43 | 14.38 | 180,922 | -0.25 | | 1.71 | |
| RAPT | Rapt Therapeutics Inc | 11.94 | 9.04 | 10.61 | 752,930 | 1.89 | | 21.67 | |
| RARE | Ultragenyx Pharmaceu | 29.36 | 26.85 | 27.22 | 4,675,098 | -2.03 | | 6.94 | |
| RAVE | Rave Restaurant Group | 2.780 | 2.660 | 2.660 | 16,240 | -0.150 | | 5.34 | |
| RAY | Raytech Holding Limited | 2.250 | 2.010 | 2.170 | 2,163,113 | 0.230 | | 11.86 | |
| RAYA | Erayak Power Solution Group Inc Cl A | 3.350 | 2.490 | 3.070 | 3,847,945 | 0.569 | | 22.75 | |
| RAYS | GX Solar ETF | 9.510 | 9.470 | 9.470 | 1,933 | -0.030 | | 0.32 | |
| RBB | Rbb Bancorp | 18.74 | 17.91 | 18.00 | 91,175 | -0.75 | | 4.00 | |
| RBBN | Ribbon Communications Inc | 4.060 | 3.870 | 3.880 | 411,918 | -0.150 | | 3.72 | |
| RBCAA | Republic Bancorp Inc | 75.40 | 72.84 | 72.86 | 41,780 | -2.40 | | 3.19 | |
| RBIL | F/M Ultrashort Treasury | 50.21 | 50.19 | 50.20 | 3,326 | 0.02 | | 0.03 | |
| RBKB | Rhinebeck Bancorp Inc | 11.94 | 11.65 | 11.77 | 19,398 | -0.07 | | 0.59 | |
| RBNE | Robin Energy Ltd | 3.300 | 3.110 | 3.220 | 608,526 | 0.010 | | 0.31 | |
| RCAT | Red Cat Holdings Inc | 10.40 | 9.63 | 10.27 | 14,619,775 | -0.06 | | 0.58 | |
| RCEL | Avita Medical Inc | 5.990 | 5.320 | 5.350 | 311,475 | -0.530 | | 9.01 | |
| RCGE | Rockcreek Global Equality ETF | 26.63 | 26.63 | 26.63 | 0 | -0.30 | | 1.11 | |
| RCKT | Rocket Pharmaceuticals Inc | 3.080 | 2.810 | 2.810 | 2,304,947 | -0.240 | | 7.87 | |
| RCKTW | Rocket Pharmaceuticals Inc WT | 0.0489 | 0.0288 | 0.0378 | 7,251 | -0.0022 | | 5.50 | |
| RCKY | Rocky Brands Inc | 23.87 | 22.89 | 23.07 | 50,848 | -0.57 | | 2.41 | |
| RCMT | R C M Tech Inc | 24.94 | 24.50 | 24.70 | 69,794 | -0.22 | | 0.88 | |
| RCON | Recon Technology Ltd | 2.600 | 2.460 | 2.540 | 10,132 | -0.030 | | 1.17 | |
| RCT | Redcloud Holdings Plc | 2.110 | 1.930 | 2.030 | 141,099 | 0.010 | | 0.50 | |
| RDAC | Rising Dragon Acquisition Corp | 10.31 | 10.31 | 10.31 | 18,951 | 0.02 | | 0.19 | |
| RDACR | Rising Dragon Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 500 | 0.0479 | | 31.49 | |
| RDAG | Republic Digital Acquisition Company Cl | 10.35 | 10.30 | 10.34 | 578,714 | 0.04 | | 0.39 | |
| RDAGU | Republic Digital Acquisition Company | 10.71 | 10.59 | 10.62 | 23,030 | -0.07 | | 0.65 | |
| RDAGW | Republic Digital Acquisition Company | 0.8000 | 0.7500 | 0.8000 | 79,950 | 0.0500 | | 6.67 | |
| RDCM | Radcom Ltd | 13.30 | 12.55 | 12.60 | 66,123 | -0.25 | | 1.95 | |
| RDFN | Redfin Corp | 11.41 | 11.00 | 11.19 | 29,634,531 | -0.04 | | 0.36 | |
| RDGT | Ridgetech Inc | 1.430 | 1.110 | 1.200 | 55,906 | 0.140 | | 13.21 | |
| RDHL | Redhill Biophrma ADR | 2.170 | 1.900 | 1.900 | 26,649 | -0.267 | | 12.25 | |
| RDI | Reading Intl Cl A | 1.335 | 1.305 | 1.320 | 10,764 | 0.010 | | 0.76 | |
| RDIB | Reading International Inc Cl B | 9.300 | 8.900 | 9.200 | 6,160 | -0.200 | | 2.13 | |
| RDNT | Radnet Inc | 59.28 | 55.45 | 55.46 | 758,782 | -1.13 | | 2.00 | |
| RDTL | Graniteshares 2X Long Rddt Daily ETF | 27.25 | 25.45 | 26.19 | 357,611 | -0.54 | | 2.02 | |
| RDTY | Yieldmax R2000 0Dte Covered Strategy ETF | 46.74 | 45.69 | 45.69 | 5,139 | -0.67 | | 1.45 | |
| RDUS | Radius Recycling Inc | 30.01 | 29.99 | 30.00 | 1,720,208 | 0.00 |  | 0.00 | |
| RDVT | Red Violet Inc | 46.54 | 44.54 | 45.49 | 84,407 | -1.04 | | 2.24 | |
| RDVY | Rising Dividend Achievers ETF FT | 63.45 | 62.38 | 62.38 | 976,046 | -1.01 | | 1.59 | |
| RDWR | Radware Ltd | 28.54 | 27.63 | 27.68 | 189,380 | -0.46 | | 1.63 | |
| RDZN | Roadzen Inc | 1.0100 | 0.9500 | 0.9600 | 165,241 | 0.0049 | | 0.51 | |
| RDZNW | Vahanna Tech Edge Acquisition I Corp WT | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.0060 | | 10.71 | |
| REAI | Private Real Estate Via Liquid Reits ETF | 19.83 | 19.76 | 19.76 | 182 | -0.37 | | 1.85 | |
| REAL | The Realreal Inc | 5.290 | 5.040 | 5.100 | 2,122,257 | -0.160 | | 3.04 | |
| REAX | Real Brokerage Inc | 4.100 | 3.940 | 3.950 | 606,702 | -0.110 | | 2.71 | |
| REBN | Reborn Coffee Inc | 3.100 | 2.850 | 2.910 | 26,297 | -0.080 | | 2.68 | |
| RECT | Rectitude Holdings Ltd | 4.800 | 4.500 | 4.700 | 4,262 | -0.300 | | 6.00 | |
| REE | Ree Automotive Ltd Cl A | 0.6900 | 0.6200 | 0.6300 | 113,657 | -0.0530 | | 7.74 | |
| REFI | Chicago Atlantic Real Estate Finance Inc | 13.93 | 13.70 | 13.70 | 196,892 | -0.24 | | 1.72 | |
| REFR | Research Frontiers | 1.680 | 1.600 | 1.660 | 20,522 | 0.060 | | 3.75 | |
| REG | Regency Centers Corp | 69.87 | 68.53 | 68.62 | 937,066 | -1.31 | | 1.87 | |
| REGCO | Regency Centers Corporation 5.875% Sr B | 22.60 | 22.52 | 22.52 | 2,084 | 0.03 | | 0.13 | |
| REGCP | Regency Centers Corporation 6.25% Series | 23.46 | 23.32 | 23.46 | 696 | -0.14 | | 0.59 | |
| REGN | Regeneron Pharmaceuticals | 574.3 | 546.3 | 548.0 | 998,300 | -22.6 | | 3.97 | |
| REIT | Alps Active REIT ETF | 26.54 | 26.17 | 26.22 | 10,930 | -0.32 | | 1.21 | |
| REKR | Rekor Systems Inc | 1.300 | 1.200 | 1.210 | 2,584,354 | -0.020 | | 1.63 | |
| RELI | Reliance Global Group | 1.530 | 1.450 | 1.450 | 96,803 | -0.080 | | 5.23 | |
| RELIW | Reliance Global Group WT | 0.0486 | 0.0277 | 0.0486 | 2,099 | 0.0136 | | 38.86 | |
| RELL | Richardson Electrncs | 9.970 | 9.450 | 9.500 | 37,458 | -0.420 | | 4.23 | |
| RELY | Remitly Global Inc | 17.67 | 17.25 | 17.46 | 5,761,731 | 0.10 | | 0.58 | |
| REMG | Emerging Markets Active ETF | 26.17 | 26.04 | 26.13 | 5,952 | 0.21 | | 0.81 | |
| RENB | Renovaro Inc | 0.2900 | 0.2800 | 0.2800 | 872,563 | -0.0004 | | 0.14 | |
| RENT | Rent The Runway Inc Cl A | 5.080 | 4.730 | 4.750 | 92,499 | -0.240 | | 4.81 | |
| REPL | Replimune Group Inc | 12.43 | 11.24 | 12.40 | 4,881,313 | 1.12 | | 9.93 | |
| RETO | Reto Eco-Solutions Inc | 2.500 | 2.270 | 2.300 | 10,819 | -0.162 | | 6.57 | |
| REVB | Revelation Biosciences Inc | 2.970 | 2.740 | 2.870 | 252,916 | 0.120 | | 4.36 | |
| REVBW | Revelation Biosciences Inc WT | 0.0120 | 0.0120 | 0.0120 | 2,000 | -0.0001 | | 0.83 | |
| REYN | Reynolds Consumer Products Inc | 21.81 | 21.48 | 21.49 | 834,657 | -0.28 | | 1.29 | |
| RFAI | RF Acquisition Corp II | 10.54 | 10.54 | 10.54 | 538 | 0.00 | | 0.00 | |
| RFAIR | RF Acquisition Corp II Right | 0.0949 | 0.0949 | 0.0949 | 400 | 0.0210 | | 28.42 | |
| RFAIU | RF Acquisition Corp II | 10.58 | 10.51 | 10.58 | 800 | 0.09 | | 0.86 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 72.35 | 71.83 | 71.83 | 2,960 | -0.94 | | 1.29 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 72.27 | 71.97 | 72.04 | 1,392 | 0.44 | | 0.62 | |
| RFEU | Riverfront Dyn Europe ETF FT | 68.60 | 68.60 | 68.60 | 100 | -0.82 | | 1.18 | |
| RFIL | RF Industries Ltd | 7.610 | 7.250 | 7.400 | 109,972 | -0.110 | | 1.46 | |
| RGC | Regencell Bioscience Holdings Ltd | 15.11 | 13.67 | 13.70 | 805,202 | -0.98 | | 6.68 | |
| RGCO | Rgc Resources Inc | 22.80 | 21.72 | 21.90 | 30,559 | -0.83 | | 3.65 | |
| RGEN | Repligen Corp | 122.3 | 118.0 | 118.1 | 611,851 | -3.2 | | 2.66 | |
| RGLD | Royal Gold Inc | 160.2 | 155.8 | 157.8 | 986,324 | -2.0 | | 1.26 | |
| RGLO | Global Equity Active ETF | 26.64 | 26.52 | 26.52 | 20,337 | -0.16 | | 0.60 | |
| RGLS | Regulus Therapeutics | 8.180 | 8.070 | 8.160 | 9,342,400 | 0.020 | | 0.25 | |
| RGNX | Regenxbio Inc | 8.840 | 8.230 | 8.240 | 449,245 | -0.460 | | 5.29 | |
| RGP | Resources Connection Inc | 5.520 | 5.260 | 5.270 | 238,442 | -0.180 | | 3.30 | |
| RGS | Regis Corp | 23.50 | 22.08 | 22.96 | 8,181 | 0.21 | | 0.92 | |
| RGTI | Rigetti Computing Inc | 13.02 | 12.48 | 12.72 | 22,411,970 | -0.05 | | 0.39 | |
| RGTIW | Rigetti Computing Inc WT | 4.580 | 4.380 | 4.430 | 60,816 | -0.060 | | 1.33 | |
| RGTX | DeFiance Daily Target 2X Long Rgti ETF | 36.63 | 33.85 | 35.05 | 428,493 | -0.30 | | 0.85 | |
| RHLD | Resolute Holdings Management | 36.61 | 34.27 | 35.52 | 160,294 | 0.47 | | 1.34 | |
| RIBB | Ribbon Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 3,001 | -0.01 | | 0.10 | |
| RIBBR | Ribbon Acquisition Corp Rights | 0.2500 | 0.2100 | 0.2500 | 2,148 | 0.0100 | | 4.17 | |
| RIBBU | Ribbon Acquisition Corp | 10.60 | 10.60 | 10.60 | 203 | 0.20 | | 1.92 | |
| RICK | RCI Hospitality Hold | 40.33 | 38.02 | 38.06 | 92,428 | -1.92 | | 4.80 | |
| RIFR | Global Infrastructure Active ETF | 24.94 | 24.87 | 24.91 | 1,914 | -0.25 | | 0.99 | |
| RIGL | Rigel Pharmaceuticals | 19.34 | 18.65 | 18.90 | 154,492 | -0.45 | | 2.33 | |
| RILY | B. Riley Financl | 4.830 | 4.400 | 4.620 | 1,121,037 | 0.080 | | 1.76 | |
| RILYG | B. Riley Financial Inc 5.00% Senior | 16.77 | 16.04 | 16.44 | 22,380 | -0.21 | | 1.26 | |
| RILYK | B. Riley Financial Inc 5.50% Senior | 22.00 | 21.40 | 21.94 | 10,706 | 0.54 | | 2.48 | |
| RILYL | B. Riley Financial Inc ADR | 5.230 | 4.660 | 4.780 | 11,327 | 0.050 | | 1.05 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 17.19 | 16.21 | 17.17 | 35,469 | 0.36 | | 2.14 | |
| RILYP | B. Riley Financial Inc | 4.970 | 4.450 | 4.910 | 16,640 | 0.240 | | 5.14 | |
| RILYT | B. Riley Financial Inc 6.00% Senior | 10.28 | 9.14 | 10.21 | 36,052 | 0.01 | | 0.10 | |
| RILYZ | B. Riley Financial Inc 5.25% | 9.750 | 8.880 | 9.430 | 74,921 | -0.290 | | 2.98 | |
| RIME | Algorhythm Holdings Inc | 2.420 | 2.310 | 2.370 | 74,175 | -0.010 | | 0.42 | |
| RING | Ishares Global Gold Miners ETF | 44.39 | 42.79 | 43.51 | 157,904 | -0.80 | | 1.81 | |
| RINT | International Developed Equity Active | 26.62 | 26.52 | 26.56 | 10,240 | -0.22 | | 0.80 | |
| RIOT | Riot Platforms Inc | 12.40 | 11.90 | 12.10 | 29,990,298 | -0.41 | | 3.28 | |
| RITR | Reitar Logtech Holdings Limited | 4.850 | 4.400 | 4.770 | 132,995 | 0.170 | | 3.70 | |
| RIVN | Rivian Automotive Inc Cl A | 13.03 | 12.62 | 12.63 | 27,642,294 | -0.12 | | 0.94 | |
| RKDA | Arcadia Biosciences Inc | 4.790 | 4.120 | 4.740 | 16,240 | -0.010 | | 0.21 | |
| RKLB | Rocket Lab Corporation | 45.48 | 42.82 | 44.66 | 29,478,616 | 1.39 | | 3.22 | |
| RKLX | DeFiance Daily Target 2X Long Rklb ETF | 90.03 | 80.72 | 87.09 | 419,125 | 5.08 | | 6.19 | |
| RLAY | Relay Therapeutics Inc | 3.600 | 3.470 | 3.500 | 2,267,530 | -0.060 | | 1.69 | |
| RLMD | Relmada Therapeutics Inc | 0.6485 | 0.6100 | 0.6320 | 109,839 | 0.0045 | | 0.72 | |
| RLYB | Rallybio Corporaton | 0.4450 | 0.4003 | 0.4140 | 1,426,629 | -0.0060 | | 1.43 | |
| RMBI | Richmond Mutual Bancorp Inc | 13.93 | 13.36 | 13.37 | 19,306 | -0.59 | | 4.23 | |
| RMBL | Rumbleon Inc | 2.880 | 2.620 | 2.630 | 63,205 | -0.140 | | 5.05 | |
| RMBS | Rambus Inc | 65.45 | 64.11 | 64.53 | 814,280 | 1.25 | | 1.98 | |
| RMCF | Rocky MT Chocolate | 1.980 | 1.760 | 1.930 | 172,603 | 0.112 | | 6.20 | |
| RMCO | Royalty Management Holding Corp | 1.347 | 1.300 | 1.310 | 25,155 | -0.030 | | 2.24 | |
| RMCOW | Royalty Management Holding Corp WT | 0.0400 | 0.0400 | 0.0400 | 898 | 0.0000 | | 0.00 | |
| RMNI | Rimini Street Inc | 5.200 | 5.010 | 5.050 | 537,210 | 0.000 | | 0.00 | |
| RMR | The Rmr Grp A | 17.74 | 17.20 | 17.22 | 97,176 | -0.44 | | 2.49 | |
| RMSG | Real Messenger Corp | 1.880 | 1.880 | 1.880 | 549 | -0.040 | | 2.08 | |
| RMSGW | Real Messenger Corporation Warrants | 0.0397 | 0.0336 | 0.0381 | 5,117 | 0.0046 | | 13.73 | |
| RMTI | Rockwell Medical IN | 1.110 | 1.030 | 1.090 | 452,565 | -0.020 | | 1.80 | |
| RNA | Avidity Biosciences Inc | 34.39 | 31.62 | 31.70 | 2,086,113 | -1.87 | | 5.57 | |
| RNAC | Cartesian Therapeutics Inc | 13.58 | 12.50 | 13.58 | 66,672 | 0.52 | | 3.98 | |
| RNAZ | Transcode Therapeutics Inc | 8.920 | 8.650 | 8.870 | 11,477 | -0.390 | | 4.28 | |
| RNEM | Emrg Mkts Equity Select ETF FT | 55.03 | 54.86 | 54.86 | 1,646 | 0.06 | | 0.11 | |
| RNEW | Vaneck Green Infrastructure ETF | 25.06 | 25.06 | 25.06 | 100 | 0.00 | | 0.00 | |
| RNIN | Bushido Capital US Smid Cap Equity ETF | 26.25 | 25.86 | 25.86 | 9,120 | -0.48 | | 1.82 | |
| RNRG | GX Renewable Energy Producers ETF | 10.070 | 9.980 | 10.000 | 2,792 | 0.030 | | 0.30 | |
| RNTX | Rein Therapeutics Inc | 1.500 | 1.400 | 1.400 | 16,980 | -0.100 | | 6.67 | |
| RNW | Renew Energy Global Plc Cl A | 7.600 | 7.520 | 7.540 | 586,024 | -0.010 | | 0.13 | |
| RNWWW | Renew Energy Global Plc WT | 0.1325 | 0.1325 | 0.1325 | 800 | -0.0325 | | 19.70 | |
| RNXT | Renovorx Inc | 1.390 | 1.300 | 1.320 | 242,408 | -0.080 | | 5.71 | |
| ROAD | Construction Partners Inc Cl A | 108.2 | 104.8 | 106.2 | 436,951 | 0.8 | | 0.71 | |
| ROBT | Artificial Intelligence and Robotics ETF | 48.61 | 48.14 | 48.14 | 39,106 | -0.14 | | 0.29 | |
| ROCK | Gibraltar Ind Inc | 64.10 | 62.58 | 62.59 | 195,806 | -0.97 | | 1.53 | |
| ROE | Astoria US Quality Kings ETF | 32.29 | 31.93 | 31.93 | 117,320 | -0.33 | | 1.02 | |
| ROIV | Roivant Sciences Ltd | 11.78 | 11.31 | 11.36 | 4,782,204 | -0.27 | | 2.32 | |
| ROKU | Roku Inc | 91.07 | 89.13 | 89.28 | 2,203,621 | -0.55 | | 0.61 | |
| ROMA | Roma Green Finance Limited | 3.524 | 3.350 | 3.500 | 40,884 | 0.050 | | 1.45 | |
| ROOT | Root Inc | 126.8 | 118.5 | 120.4 | 370,784 | -3.9 | | 3.14 | |
| ROP | Roper Industries | 551.0 | 545.0 | 545.0 | 660,578 | -3.5 | | 0.64 | |
| ROST | Ross Stores Inc | 131.2 | 127.6 | 127.6 | 2,063,695 | -3.6 | | 2.73 | |
| RPAY | Repay Holdings Corp Cl A | 4.830 | 4.640 | 4.640 | 1,000,977 | -0.150 | | 3.13 | |
| RPD | Rapid7 Inc | 23.10 | 22.52 | 22.53 | 602,406 | -0.27 | | 1.18 | |
| RPID | Rapid Micro Biosystems Inc Cl A | 3.380 | 3.130 | 3.260 | 63,720 | 0.060 | | 1.88 | |
| RPRX | Royalty Pharma Plc Cl A | 36.69 | 36.20 | 36.52 | 2,732,440 | 0.27 | | 0.75 | |
| RPTX | Repare Therapeutics Inc | 1.550 | 1.370 | 1.430 | 3,272,359 | -0.140 | | 8.92 | |
| RR | Richtech Robotics Inc Cl B | 1.840 | 1.730 | 1.730 | 4,949,381 | -0.100 | | 5.46 | |
| RRBI | Red River Bancshares Inc | 63.80 | 62.21 | 63.66 | 49,763 | -0.40 | | 0.62 | |
| RRGB | Red Robin Gourmet Burgers Inc | 6.360 | 5.790 | 5.820 | 447,459 | 0.190 | | 3.37 | |
| RRR | Red Rock Resorts Inc | 56.82 | 54.80 | 54.93 | 918,454 | -1.37 | | 2.43 | |
| RSLS | Reshape Lifesciences Inc | 2.740 | 2.370 | 2.680 | 486,886 | 0.290 | | 12.13 | |
| RSSS | Research Solutions Inc | 2.780 | 2.610 | 2.690 | 57,576 | -0.060 | | 2.18 | |
| RSVR | Reservoir Media Inc | 8.010 | 7.340 | 7.570 | 154,412 | -0.460 | | 5.73 | |
| RSVRW | Reservoir Media Inc WT | 1.240 | 0.730 | 1.240 | 503 | 0.040 | | 3.33 | |
| RTAC | Renatus Tactical Acquisition Corp I Cl A | 12.00 | 11.81 | 11.93 | 307,499 | 0.08 | | 0.68 | |
| RTACU | Renatus Tactical Acquisition Corp I | 13.13 | 12.65 | 12.90 | 133,197 | 0.02 | | 0.15 | |
| RTACW | Renatus Tactical Acquisition Corp I WT | 2.380 | 2.210 | 2.290 | 208,395 | -0.020 | | 0.87 | |
| RTH | Vaneck Retail ETF | 239.4 | 237.6 | 237.6 | 4,607 | -2.4 | | 1.00 | |
| RTXG | Leverage Shares 2X Long Rtx Daily ETF | 17.21 | 16.77 | 17.01 | 6,364 | -0.02 | | 0.11 | |
| RUM | Rumble Inc | 9.140 | 8.760 | 8.790 | 1,751,757 | -0.070 | | 0.79 | |
| RUMBW | Rumble Inc WT | 3.100 | 2.910 | 2.970 | 52,852 | 0.000 | | 0.00 | |
| RUN | Sunrun Inc | 11.51 | 10.60 | 10.70 | 18,175,798 | 0.35 | | 3.33 | |
| RUNN | Running Oak Efficient Growth ETF | 34.04 | 33.64 | 33.64 | 54,091 | -0.42 | | 1.23 | |
| RUSC | US Small Cap Equity Active ETF | 28.17 | 27.83 | 27.83 | 3,058 | -0.52 | | 1.83 | |
| RUSHA | Rush Enterprises Cl A | 54.44 | 52.06 | 52.09 | 488,710 | -1.79 | | 3.32 | |
| RUSHB | Rush Enterprises Cl B | 54.70 | 53.15 | 53.37 | 83,417 | -1.35 | | 2.47 | |
| RVMD | Revolution Medicines Inc | 39.45 | 37.72 | 37.81 | 1,514,837 | -0.56 | | 1.46 | |
| RVMDW | Revolution Medicines Inc WT | 0.2600 | 0.2100 | 0.2600 | 19,099 | 0.0101 | | 4.04 | |
| RVNL | | 31.61 | 29.87 | 29.87 | 11,828 | -0.34 | | 1.13 | |
| RVPH | Reviva Pharmaceuticals Hldg Inc | 0.4500 | 0.3800 | 0.3900 | 4,419,881 | -0.0397 | | 9.25 | |
| RVPHW | Reviva Pharmaceuticals Hldg Inc WT | 0.0400 | 0.0352 | 0.0395 | 1,583 | 0.0043 | | 12.22 | |
| RVSB | Riverview Bancorp | 5.740 | 5.430 | 5.460 | 114,057 | -0.240 | | 4.21 | |
| RVSN | Rail Vision Ltd | 0.3549 | 0.3280 | 0.3321 | 319,296 | -0.0123 | | 3.57 | |
| RVSNW | Rail Vision Ltd WT | 0.0755 | 0.0610 | 0.0611 | 6,747 | -0.0289 | | 32.11 | |
| RVYL | Ryvyl Inc | 0.3777 | 0.3224 | 0.3379 | 11,072,416 | -0.3136 | | 48.14 | |
| RWAY | Runway Growth Finance Corp | 11.20 | 11.00 | 11.08 | 391,412 | 0.09 | | 0.82 | |
| RWAYL | Runway Growth Finance Corp. 7.50% Notes | 25.28 | 25.20 | 25.22 | 4,252 | -0.02 | | 0.08 | |
| RWAYZ | Runway Growth Finance Corp. 8.00% Notes | 25.38 | 25.33 | 25.33 | 1,873 | 0.00 | | 0.00 | |
| RXRX | Recursion Pharmaceuticals Inc Cl A | 5.530 | 5.130 | 5.220 | 28,884,984 | -0.060 | | 1.14 | |
| RXST | Rxsight Inc | 7.670 | 7.160 | 7.450 | 1,941,299 | -0.290 | | 3.75 | |
| RXT | Rackspace Technology Inc | 1.590 | 1.440 | 1.440 | 1,210,555 | -0.130 | | 8.28 | |
| RYAAY | Ryanair Hlds Plc ADR | 57.87 | 56.90 | 57.53 | 1,436,808 | 0.09 | | 0.16 | |
| RYET | Ruanyun Edai Technology Inc | 2.460 | 1.620 | 1.940 | 8,835,160 | 0.040 | | 2.11 | |
| RYTM | Rhythm Pharmaceuticals Inc | 90.14 | 87.68 | 89.36 | 852,322 | 0.21 | | 0.24 | |
| RZLT | Rezolute Inc | 5.360 | 5.070 | 5.110 | 715,456 | -0.210 | | 3.95 | |
| RZLV | Rezolve Ai Plc | 2.520 | 2.390 | 2.430 | 4,068,892 | -0.020 | | 0.82 | |
| RZLVW | Rezolve Ai Limited Warrants | 0.7000 | 0.6200 | 0.6500 | 40,373 | -0.0600 | | 8.45 | |