| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 173.4 | 168.5 | 169.9 | 625,483 | -2.1 |  | 1.22 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.28 | 13.11 | 13.11 | 603,823 | -0.16 | | 1.21 | |
| RAC | Rithm Acquisition Corp Cl A | 10.20 | 10.19 | 10.20 | 583 | 0.01 |  | 0.10 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.70 | 10.50 | 10.70 | 2,207 | 0.40 | | 3.88 | |
| RAC.W | | 0.4500 | 0.4500 | 0.4500 | 3,500 | 0.0000 |  | 0.00 | |
| RACE | Ferrari N.V. | 510.6 | 504.1 | 505.4 | 372,161 | -0.8 | | 0.16 | |
| RAL | | 48.23 | 46.52 | 46.64 | 1,483,689 | -1.38 | | 2.87 | |
| 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 | 33.26 | 32.88 | 33.12 | 283,649 | 0.02 | | 0.06 | |
| RBA | Rb Global Inc | 111.7 | 109.7 | 110.0 | 1,015,046 | -0.3 | | 0.29 | |
| RBC | RBC Bearings Inc | 402.2 | 395.0 | 397.3 | 181,623 | 0.3 | | 0.08 | |
| RBLX | Roblox Corp Cl A | 124.6 | 121.4 | 124.5 | 8,523,144 | 2.3 | | 1.91 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0300 | 0.0300 | 0.0300 | 21,005 | 0.0000 | | 0.00 | |
| RBOT | Vicarious Surgical Inc | 10.50 | 9.94 | 10.31 | 11,851 | 0.27 | | 2.69 | |
| RBRK | Rubrik Inc Cl A | 89.61 | 86.87 | 88.11 | 3,460,666 | 1.18 | | 1.36 | |
| RC | Ready Capital Corp | 4.320 | 4.180 | 4.210 | 1,576,122 | -0.070 | | 1.64 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.56 | 15.30 | 15.30 | 551 | -0.29 | | 1.86 | |
| RC-E | Ready Capital Corp | 15.39 | 15.28 | 15.37 | 4,943 | 0.06 | | 0.39 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.25 | 24.18 | 24.18 | 1,460 | -0.07 | | 0.30 | |
| RCC | Ready Capital Corp 5.75% | 24.52 | 24.45 | 24.46 | 3,018 | -0.05 | | 0.20 | |
| RCD | Ready Capital Corporation 9.00% | 23.57 | 23.45 | 23.45 | 4,177 | -0.12 | | 0.51 | |
| RCI | Rogers Communication | 33.25 | 32.69 | 32.93 | 1,185,474 | -0.18 | | 0.54 | |
| RCL | Royal Caribbean Cruises Ltd | 352.7 | 349.5 | 350.1 | 1,461,827 | 1.6 | | 0.46 | |
| RCS | Rcm Strategic Global Government Fund | 7.010 | 6.950 | 6.960 | 82,303 | -0.010 | | 0.14 | |
| RCUS | Arcus Biosciences Inc | 9.620 | 9.130 | 9.150 | 437,095 | -0.270 | | 2.87 | |
| RDDT | Reddit Inc Cl A | 149.1 | 138.1 | 148.2 | 6,228,106 | 5.7 | | 4.01 | |
| RDN | Radian Group Inc | 34.15 | 33.67 | 33.80 | 982,427 | -0.19 | | 0.56 | |
| RDW | Redwire Corp | 19.56 | 18.53 | 19.41 | 4,237,222 | 0.32 | | 1.68 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 14.73 | 14.45 | 14.48 | 1,074,005 | -0.21 | | 1.43 | |
| RELX | Relx Plc ADR | 53.50 | 52.76 | 52.90 | 814,888 | -0.57 | | 1.07 | |
| RERE | Aihuishou International Ltd ADR | 3.690 | 3.370 | 3.680 | 3,352,671 | 0.300 | | 8.88 | |
| RES | RPC Inc | 4.850 | 4.680 | 4.770 | 2,028,367 | 0.030 | | 0.63 | |
| REVG | Rev Group Inc | 47.04 | 45.82 | 46.33 | 538,469 | -0.33 | | 0.71 | |
| REX | Rex American Resources Corp | 54.03 | 52.98 | 53.36 | 137,268 | 0.17 | | 0.32 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.97 | 22.48 | 22.48 | 8,158 | -0.33 | | 1.45 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.58 | 21.50 | 21.52 | 3,996 | -0.23 | | 1.06 | |
| REXR | Rexford Industrial Realty Inc | 36.58 | 35.33 | 36.51 | 4,691,000 | 1.08 | | 3.05 | |
| REZI | Resideo Technologies Inc | 24.39 | 23.96 | 24.17 | 810,866 | -0.04 | | 0.17 | |
| RF | Regions Financial Corp | 26.16 | 25.45 | 26.01 | 23,426,069 | 1.50 | | 6.12 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 25.58 | 24.51 | 24.52 | 20,877 | -0.07 | | 0.28 | |
| RF-E | Regions Financial Corp | 17.80 | 17.59 | 17.61 | 15,423 | -0.08 | | 0.47 | |
| RF-F | Regions Financial Corp | 25.26 | 25.11 | 25.18 | 26,321 | 0.07 | | 0.28 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.04 | 11.93 | 11.95 | 40,224 | 0.00 | | 0.00 | |
| RFL | Rafael Holdings Inc | 2.300 | 2.030 | 2.060 | 57,542 | -0.220 | | 9.65 | |
| RFL.W | Rafael Holdings Inc WT | 0.1000 | 0.0800 | 0.0800 | 3,288 | -0.0100 | | 11.11 | |
| RFM | Rivernorth Flexible Municipal Income | 13.94 | 13.89 | 13.90 | 3,121 | 0.01 | | 0.07 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.64 | 12.52 | 12.58 | 31,469 | 0.01 | | 0.08 | |
| RGA | Reinsurance Group of America Inc | 197.9 | 194.6 | 194.8 | 416,151 | -2.9 | | 1.46 | |
| RGR | Sturm Ruger & Company | 35.75 | 34.83 | 34.83 | 175,867 | -0.78 | | 2.19 | |
| RGT | Royce Global Trust Inc | 12.37 | 12.20 | 12.25 | 7,719 | -0.09 | | 0.73 | |
| RH | Rh Common Stock | 199.8 | 193.7 | 195.5 | 677,379 | -1.3 | | 0.65 | |
| RHI | Robert Half Inc | 42.50 | 41.65 | 41.86 | 1,659,327 | -0.29 | | 0.69 | |
| RHP | Ryman Hospitality Properties REIT | 101.40 | 99.57 | 99.99 | 697,722 | -1.03 | | 1.02 | |
| RIG | Transocean Inc | 2.670 | 2.590 | 2.630 | 25,213,087 | 0.030 | | 1.15 | |
| RIO | Rio Tinto Plc ADR | 60.71 | 59.99 | 60.54 | 2,858,376 | 0.51 | | 0.85 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.78 | 25.75 | 25.77 | 10,855 | 0.03 | | 0.12 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.69 | 25.63 | 25.64 | 9,964 | -0.03 | | 0.12 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 25.04 | 24.99 | 25.00 | 13,553 | 0.00 | | 0.00 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.69 | 24.57 | 24.62 | 23,318 | -0.01 | | 0.04 | |
| RITM | Rithm Capital Corp | 12.00 | 11.85 | 11.94 | 4,651,106 | 0.03 | | 0.25 | |
| RIV | Rivernorth Opportunities Fund | 12.47 | 12.07 | 12.47 | 257,733 | 0.34 | | 2.80 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.06 | 23.05 | 23.05 | 1,439 | 0.00 | | 0.00 | |
| RJF | Raymond James Financial | 161.0 | 159.7 | 160.7 | 1,133,428 | 1.2 | | 0.74 | |
| RJF-B | Raymond James Financial 6.375% | 25.35 | 25.22 | 25.35 | 5,797 | 0.03 | | 0.12 | |
| RKT | Rocket Companies Inc Cl A | 14.03 | 13.66 | 13.99 | 11,461,965 | 0.21 | | 1.52 | |
| RL | Ralph Lauren Corp | 291.1 | 285.0 | 289.5 | 503,680 | 3.2 | | 1.13 | |
| RLI | Rli Corp | 71.10 | 70.14 | 70.25 | 646,487 | -0.10 | | 0.14 | |
| RLJ | Rlj Lodging Trust | 7.580 | 7.480 | 7.550 | 1,043,343 | 0.040 | | 0.53 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.38 | 24.30 | 24.36 | 10,399 | 0.02 | | 0.08 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.42 | 15.09 | 15.27 | 78,078 | -0.02 | | 0.13 | |
| RLX | Rlx Technology Inc ADR | 2.340 | 2.230 | 2.260 | 3,237,128 | -0.050 | | 2.16 | |
| RM | Regional Managment Corp | 33.11 | 32.31 | 32.31 | 41,111 | -0.61 | | 1.85 | |
| RMAX | Re/Max Holdings Inc | 8.280 | 8.060 | 8.110 | 199,048 | -0.100 | | 1.22 | |
| RMD | Resmed Inc | 260.4 | 256.5 | 257.9 | 871,235 | 1.5 | | 0.58 | |
| RMI | Rivernorth Opportunistic Municipal | 14.19 | 14.09 | 14.09 | 25,583 | -0.08 | | 0.56 | |
| RMM | Rivernorth Managed Duration Municipal | 13.97 | 13.85 | 13.89 | 108,006 | 0.00 | | 0.00 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.02 | 13.94 | 13.95 | 24,470 | -0.04 | | 0.29 | |
| RMT | Royce Micro-Cap Trust | 9.580 | 9.430 | 9.480 | 96,157 | -0.020 | | 0.21 | |
| RNG | Ringcentral Inc | 26.89 | 26.38 | 26.67 | 1,417,741 | 0.10 | | 0.38 | |
| RNGR | Ranger Energy Services Inc Cl A | 11.73 | 11.48 | 11.55 | 183,007 | -0.04 | | 0.35 | |
| RNP | Cohen & Steers REIT and Preferred | 22.62 | 22.40 | 22.43 | 77,025 | -0.04 | | 0.18 | |
| RNR | Renaissancere Holdings Ltd | 239.6 | 235.9 | 236.0 | 345,151 | -3.0 | | 1.27 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.74 | 21.51 | 21.61 | 16,933 | -0.06 | | 0.28 | |
| RNR-G | Renaissancere Holdings Ltd | 15.91 | 15.73 | 15.78 | 23,735 | -0.13 | | 0.82 | |
| RNST | Renasant Corp | 39.38 | 38.70 | 38.80 | 586,731 | -0.27 | | 0.69 | |
| ROG | Rogers Corp | 67.12 | 64.82 | 65.50 | 357,416 | -1.00 | | 1.50 | |
| ROK | Rockwell Automation Inc | 359.2 | 353.4 | 356.0 | 680,455 | -0.5 | | 0.14 | |
| ROL | Rollins Inc | 56.31 | 55.75 | 55.80 | 1,414,679 | 0.03 | | 0.05 | |
| RPM | RPM International Inc | 111.6 | 110.5 | 111.4 | 647,922 | -0.2 | | 0.15 | |
| RPT | Rithm Property Trust Inc | 2.780 | 2.710 | 2.710 | 77,190 | -0.040 | | 1.45 | |
| RPT-C | Rithm Property Trust Inc | 25.17 | 25.15 | 25.17 | 491 | 0.07 | | 0.29 | |
| RQI | Cohen & Steers Quality Income Realty | 12.42 | 12.36 | 12.38 | 166,603 | 0.01 | | 0.08 | |
| RRC | Range Resources Corp | 38.69 | 37.99 | 38.28 | 2,244,813 | 0.10 | | 0.26 | |
| RRX | Regal Rexnord Corp | 153.6 | 150.7 | 152.3 | 715,483 | -0.1 | | 0.05 | |
| RS | Reliance Inc | 336.8 | 330.8 | 336.2 | 495,925 | 5.6 | | 1.69 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.52 | 14.44 | 14.51 | 27,554 | 0.05 | | 0.35 | |
| RSF- | | 0.0650 | 0.0510 | 0.0650 | 18,600 | -0.0006 | | 0.91 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0650 | 0.0510 | 0.0650 | 18,606 | -0.0006 | | 0.91 | |
| RSG | Republic Services | 242.1 | 239.9 | 240.5 | 1,328,256 | 0.3 | | 0.14 | |
| RSI | Rush Street Interactive Inc | 14.89 | 14.38 | 14.51 | 1,182,666 | -0.22 | | 1.49 | |
| RSKD | Riskified Ltd Cl A | 5.350 | 5.250 | 5.330 | 404,357 | 0.050 | | 0.95 | |
| RTO | Rentokil Initial Plc ADR | 24.03 | 23.78 | 23.83 | 476,116 | 0.48 | | 2.06 | |
| RTX | Rtx Corp | 152.9 | 151.1 | 151.5 | 5,875,097 | 0.0 | | 0.00 | |
| RVLV | Revolve Group Inc | 21.80 | 21.07 | 21.39 | 760,458 | -0.11 | | 0.51 | |
| RVT | Royce Small-Cap Trust Inc | 15.50 | 15.27 | 15.27 | 582,343 | -0.14 | | 0.91 | |
| RVTY | Revvity Inc | 96.41 | 92.39 | 93.26 | 1,004,119 | -2.32 | | 2.43 | |
| RWT | Redwood Trust | 6.130 | 5.990 | 6.030 | 768,393 | -0.050 | | 0.82 | |
| RWT-A | Redwood Trust Inc Pfd A | 25.36 | 25.01 | 25.25 | 4,060 | -0.20 | | 0.79 | |
| RWTN | Redwood Trust Inc 9.125% | 24.95 | 24.89 | 24.95 | 2,433 | 0.08 | | 0.32 | |
| RWTO | Redwood Trust Inc 9.00% | 24.70 | 24.46 | 24.47 | 9,554 | -0.11 | | 0.45 | |
| RWTP | Redwood Trust Inc 9.125% | 24.77 | 24.60 | 24.75 | 5,518 | 0.01 | | 0.04 | |
| RXO | Rxo Inc | 16.91 | 15.96 | 16.17 | 1,139,972 | -0.44 | | 2.65 | |
| RY | Royal Bank of Canada | 133.7 | 132.4 | 132.8 | 472,128 | -0.2 | | 0.16 | |
| RYAM | Rayonier Advanced Materials Inc | 4.210 | 4.070 | 4.140 | 510,637 | -0.030 | | 0.72 | |
| RYAN | Ryan Specialty Hldgs Inc | 67.63 | 65.69 | 66.04 | 760,935 | -1.12 | | 1.67 | |
| RYI | Ryerson Holding Corp | 23.11 | 22.64 | 22.77 | 189,899 | -0.24 | | 1.04 | |
| RYN | Rayonier Inc REIT | 23.65 | 23.43 | 23.56 | 1,226,981 | 0.01 | | 0.04 | |
| RZB | Reinsurance Group of America | 24.94 | 24.85 | 24.88 | 12,965 | 0.03 | | 0.12 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.46 | 25.40 | 25.45 | 12,719 | -0.01 | | 0.04 | |