| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 40.87 | 39.79 | 40.78 | 853,400 | -0.27 |  | 0.66 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.58 | 22.23 | 22.23 | 284,100 | -0.29 | | 1.29 | |
| RACE | Ferrari N.V. | 176.3 | 172.7 | 172.9 | 445,900 | -5.0 | | 2.78 | |
| RAD | Rite Aid Corp | 16.74 | 14.83 | 16.04 | 8,491,500 | 0.84 |  | 5.53 | |
| RAMP | Liveramp Holdings Inc | 39.19 | 37.93 | 39.07 | 846,800 | 0.61 | | 1.59 | |
| RBA | Ritchie Bros. Auctioneers Inc | 43.81 | 43.43 | 43.55 | 254,000 | -0.09 | | 0.21 | |
| RBC | Regal-Beloit Corp | 89.75 | 88.26 | 89.67 | 401,600 | 0.14 | | 0.16 | |
| RBS | Royal Bank Scotland Group Plc | 5.320 | 5.290 | 5.290 | 975,300 | -0.070 | | 1.31 | |
| RC | Ready Capital Corp | 16.87 | 16.35 | 16.35 | 2,408,800 | -0.51 | | 3.02 | |
| RCA | Ready Capital Corp 7.00% | 26.56 | 26.55 | 26.56 | 3,000 | -0.15 | | 0.56 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 26.88 | 26.88 | 26.88 | 100 | 0.00 |  | 0.00 | |
| RCI | Rogers Communication | 49.77 | 49.14 | 49.22 | 313,400 | -0.47 | | 0.95 | |
| RCL | Royal Caribbean Cruises Ltd | 109.1 | 105.2 | 106.1 | 3,352,500 | -3.7 | | 3.36 | |
| RCP | Ready Capital Corp 6.50% Series | 25.65 | 25.65 | 25.65 | 500 | 0.01 | | 0.02 | |
| RCS | Rcm Strategic Global Government Fund | 9.210 | 9.090 | 9.100 | 258,500 | -0.080 | | 0.87 | |
| RCUS | Arcus Biosciences Inc | 18.44 | 15.51 | 17.32 | 765,300 | 1.37 | | 8.59 | |
| RDN | Radian Group Inc | 24.24 | 23.73 | 23.73 | 1,697,100 | -0.33 | | 1.37 | |
| RDS.A | Royal Dutch Shell ADR Cl A | 49.31 | 48.76 | 49.17 | 5,515,600 | -0.45 | | 0.91 | |
| RDS.B | Royal Dutch Shell Cl B | 49.64 | 49.18 | 49.51 | 6,441,400 | -0.54 | | 1.08 | |
| RDY | Dr. Reddy's Laboratories Ltd | 45.28 | 44.67 | 44.80 | 108,000 | -0.05 | | 0.11 | |
| RE | Everest Re Group | 290.0 | 287.0 | 289.9 | 235,000 | 1.9 | | 0.67 | |
| RELX | Relx Plc | 27.02 | 26.81 | 26.89 | 367,000 | -0.16 | | 0.59 | |
| RENN | Renren Inc | 1.568 | 1.540 | 1.568 | 6,000 | 0.010 | | 0.65 | |
| RES | RPC Inc | 4.260 | 4.150 | 4.190 | 1,308,600 | -0.130 | | 3.01 | |
| RESI | Altisource Residential Corp | 12.72 | 12.58 | 12.62 | 598,900 | -0.03 | | 0.24 | |
| REV | Revlon Inc | 20.19 | 19.17 | 19.39 | 42,900 | -0.77 | | 3.82 | |
| REVG | Rev Group Inc | 10.20 | 9.99 | 10.01 | 78,000 | -0.23 | | 2.25 | |
| REX | Rex American Resources Corp | 80.28 | 78.38 | 79.92 | 28,100 | 0.23 | | 0.29 | |
| REX-A | Rexford Indl Rlty Inc [Rexr/Pa] | 26.25 | 26.04 | 26.15 | 20,100 | -0.05 | | 0.19 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 26.41 | 26.35 | 26.40 | 7,800 | -0.02 | | 0.08 | |
| REX-C | Rexford Industrial Realty Inc 5.625% Prf | 26.73 | 26.55 | 26.69 | 2,200 | 0.19 | | 0.72 | |
| REXR | Rexford Industrial Realty Inc | 53.48 | 52.83 | 53.35 | 408,300 | 0.41 | | 0.77 | |
| REZI | Resideo Technologies Inc | 10.17 | 9.94 | 10.08 | 1,312,200 | -0.13 | | 1.27 | |
| RF | Regions Financial Corp | 16.45 | 16.18 | 16.33 | 12,312,600 | -0.21 | | 1.27 | |
| RF-A | Regions Financial Corp [Rf/Pa] | 26.50 | 26.38 | 26.48 | 27,500 | 0.06 | | 0.23 | |
| RF-B | Regions Financial Corp [Rf/Pb] | 28.78 | 28.39 | 28.44 | 57,200 | -0.17 | | 0.59 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 29.01 | 28.61 | 28.63 | 29,000 | -0.29 | | 1.00 | |
| RFI | Cohen & Steers Total Return Realty Fund | 15.22 | 15.11 | 15.11 | 76,600 | -0.05 | | 0.33 | |
| RFL | Rafael Holdings Inc | 21.55 | 20.50 | 21.08 | 18,600 | 0.41 | | 1.98 | |
| RFP | Resolute Forest Products Inc | 3.080 | 2.960 | 3.010 | 417,500 | -0.070 | | 2.27 | |
| RGA | Reinsurance Group of America Inc | 153.6 | 151.2 | 151.7 | 393,500 | -1.5 | | 1.00 | |
| RGR | Sturm Ruger & Company | 55.00 | 53.74 | 53.94 | 132,400 | -0.73 | | 1.34 | |
| RGS | Regis Corp | 13.69 | 13.32 | 13.58 | 182,200 | -0.07 | | 0.51 | |
| RGT | Royce Global Value Trust Inc | 12.31 | 12.22 | 12.29 | 15,400 | -0.03 | | 0.24 | |
| RH | Restoration Hardware Holdings | 245.4 | 234.5 | 236.5 | 988,900 | -9.3 | | 3.79 | |
| RHI | Robert Half International Inc | 59.61 | 58.44 | 59.21 | 980,300 | -0.05 | | 0.08 | |
| RHP | Ryman Hospitality Properties REIT | 89.79 | 88.27 | 89.00 | 464,900 | -0.53 | | 0.59 | |
| RIG | Transocean Inc | 4.250 | 4.090 | 4.160 | 19,738,900 | -0.140 | | 3.26 | |
| RIO | Rio Tinto Plc | 54.71 | 53.98 | 54.62 | 2,570,100 | 0.43 | | 0.79 | |
| RIV | Rivernorth Opportunities Fund | 16.95 | 16.90 | 16.94 | 52,500 | 0.02 | | 0.12 | |
| RJF | Raymond James Financial | 100.75 | 97.13 | 97.61 | 1,184,600 | -3.65 | | 3.60 | |
| RL | Ralph Lauren Corp | 121.2 | 116.8 | 117.5 | 914,500 | -4.4 | | 3.61 | |
| RLGY | Realogy Holdings Corp | 13.20 | 12.80 | 13.11 | 4,477,100 | 0.03 | | 0.23 | |
| RLH | Red Lion Hotels Corp | 3.100 | 2.790 | 2.960 | 175,100 | 0.110 | | 3.86 | |
| RLI | Rli Corp | 92.93 | 91.03 | 91.11 | 724,400 | -1.17 | | 1.27 | |
| RLJ | Rlj Lodging Trust | 16.14 | 15.98 | 16.07 | 1,603,100 | -0.02 | | 0.12 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 29.14 | 29.01 | 29.07 | 29,700 | -0.07 | | 0.24 | |
| RM | Regional Managment Corp | 28.33 | 27.90 | 28.09 | 67,200 | -0.26 | | 0.92 | |
| RMAX | Re/Max Holdings Inc | 39.58 | 32.48 | 33.84 | 648,000 | -6.73 | | 16.59 | |
| RMD | Resmed Inc | 175.7 | 173.5 | 173.9 | 448,200 | -2.1 | | 1.20 | |
| RMED | Ra Medical Systems Inc | 1.830 | 1.680 | 1.800 | 68,300 | 0.100 | | 5.88 | |
| RMG | Rmg Acquisition Corp Cl A | 10.09 | 10.07 | 10.08 | 165,200 | 0.02 | | 0.20 | |
| RMG.U | Rmg Acquisition Corp | 10.24 | 10.24 | 10.24 | 2,300 | -0.04 | | 0.39 | |
| RMG.W | Rmg Acquisition Corp WT [Rmg/W] | 0.7300 | 0.7000 | 0.7300 | 245,400 | 0.0290 | | 4.14 | |
| RMI | Rivernorth Opportunistic Municipal | 23.30 | 22.89 | 22.95 | 55,800 | -0.16 | | 0.69 | |
| RMM | Rivernorth Managed Duration Municipal | 20.84 | 20.57 | 20.76 | 36,200 | 0.08 | | 0.39 | |
| RMP.P | Rivernorth Marketplace Lending Corp | 25.78 | 25.65 | 25.71 | 3,300 | -0.17 | | 0.65 | |
| RMT | Royce Micro-Cap Trust | 8.960 | 8.870 | 8.950 | 187,700 | 0.000 | | 0.00 | |
| RNG | Ringcentral Inc | 242.9 | 232.4 | 235.9 | 1,096,000 | -7.9 | | 3.22 | |
| RNGR | Ranger Energy Services Inc Cl A | 7.000 | 7.000 | 7.000 | 500 | -0.050 | | 0.71 | |
| RNP | Cohen & Steers REIT and Preferred | 25.32 | 25.15 | 25.18 | 63,900 | 0.00 | | 0.00 | |
| RNR | Renaissancere Holdings Ltd | 198.8 | 196.2 | 198.3 | 251,200 | 1.5 | | 0.77 | |
| RNR-C | Renaissancere Holdings Ltd [Rnr/Pc] | 26.17 | 26.14 | 26.14 | 5,700 | 0.02 | | 0.07 | |
| RNR-E | Renaissancere Holdings Ltd [Rnr/Pe] | 25.59 | 25.48 | 25.50 | 52,000 | -0.08 | | 0.31 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 27.59 | 27.44 | 27.47 | 9,900 | -0.01 | | 0.04 | |
| ROG | Rogers Corp | 114.6 | 106.0 | 110.2 | 413,900 | -0.6 | | 0.52 | |
| ROK | Rockwell Automation Inc | 209.6 | 202.2 | 209.4 | 1,162,500 | 4.1 | | 1.98 | |
| ROL | Rollins Inc | 40.47 | 39.68 | 40.43 | 656,000 | 0.46 | | 1.15 | |
| ROP | Roper Industries | 390.1 | 381.8 | 387.3 | 955,300 | 3.2 | | 0.84 | |
| ROYT | Pacific Coast Oil Trust | 0.4000 | 0.3900 | 0.3900 | 262,000 | 0.0014 | | 0.36 | |
| RPAI | Retail Properties of America | 12.25 | 12.07 | 12.21 | 1,170,000 | 0.09 | | 0.74 | |
| RPL.U | Replay Acquisition Corp [Rpla.U] | 10.57 | 10.57 | 10.57 | 100,000 | 0.02 | | 0.19 | |
| RPL.W | Replay Acquisition Corp WT [Rpla/W] | 0.8500 | 0.8500 | 0.8500 | 20,200 | 0.0476 | | 5.93 | |
| RPLA | Replay Acquisition Corp | 10.15 | 10.10 | 10.15 | 201,100 | 0.09 | | 0.89 | |
| RPM | RPM International Inc | 74.06 | 73.35 | 73.74 | 382,200 | -0.58 | | 0.78 | |
| RPT | Ramco-Gershenson Properties Trust | 14.77 | 14.51 | 14.66 | 605,600 | 0.02 | | 0.14 | |
| RPT-D | Rpt Realty [Rpt/Pd] | 58.76 | 58.76 | 58.76 | 200 | 0.13 | | 0.22 | |
| RQI | Cohen & Steers Quality Income Realty | 14.39 | 14.26 | 14.30 | 986,100 | -0.12 | | 0.83 | |
| RQI.P | Cohen & Steers Quality Rlty [Rqi/R] | 0.0300 | 0.0080 | 0.0160 | 6,804,700 | -0.0050 | | 23.81 | |
| RRC | Range Resources Corp | 3.220 | 3.050 | 3.140 | 8,860,200 | -0.130 | | 3.98 | |
| RRD | Donnelley [R.R.] & Sons Company | 2.640 | 2.450 | 2.530 | 944,100 | -0.080 | | 3.07 | |
| RRTS | Roadrunner Transportation Systems Inc | 7.330 | 6.970 | 7.210 | 12,300 | 0.210 | | 3.00 | |
| RS | Reliance Steel & Aluminum Company | 112.0 | 107.8 | 111.0 | 887,500 | 1.6 | | 1.42 | |
| RSF | Rivernorth Marketplace Lending Corp | 18.26 | 18.19 | 18.25 | 9,600 | 0.02 | | 0.09 | |
| RSG | Republic Services | 99.71 | 98.82 | 99.43 | 1,226,500 | 0.31 | | 0.31 | |
| RST | Rosetta Stone | 19.58 | 18.54 | 19.10 | 115,300 | -0.48 | | 2.45 | |
| RTN | Raytheon Company | 222.3 | 218.8 | 222.2 | 1,640,400 | 1.7 | | 0.79 | |
| RTW | Rtw Retailwinds Inc | 0.4295 | 0.3902 | 0.3951 | 167,100 | -0.0316 | | 7.41 | |
| RUBI | The Rubicon Project Inc | 13.00 | 12.31 | 12.61 | 1,866,000 | -0.45 | | 3.45 | |
| RVI | Retail Value Inc | 33.82 | 33.20 | 33.46 | 51,000 | 0.26 | | 0.78 | |
| RVLV | Revolve Group Inc | 21.00 | 20.02 | 20.99 | 904,800 | 0.43 | | 2.09 | |
| RVT | Royce Value Trust | 15.31 | 15.13 | 15.23 | 234,800 | -0.08 | | 0.52 | |
| RWT | Redwood Trust | 17.48 | 17.33 | 17.44 | 1,472,500 | -0.02 | | 0.11 | |
| RXN | Rexnord Corp | 35.38 | 34.69 | 35.22 | 498,900 | -0.16 | | 0.45 | |
| RY | Royal Bank of Canada | 82.74 | 81.92 | 82.62 | 1,294,100 | 1.22 | | 1.50 | |
| RY-T | Royal Bank of Canada [Ry/Pt] | 28.89 | 28.89 | 28.89 | 100 | 0.00 | | 0.00 | |
| RYAM | Rayonier Advanced Materials Inc | 2.780 | 2.630 | 2.750 | 590,300 | -0.050 | | 1.79 | |
| RYB | Ryb Education Inc Aps | 5.221 | 5.200 | 5.210 | 37,900 | -0.010 | | 0.19 | |
| RYCE | Amira Nature Foods Ltd | 6.710 | 6.500 | 6.630 | 6,800 | -0.130 | | 1.92 | |
| RYI | Ryerson Holding Corp | 8.820 | 8.520 | 8.570 | 101,900 | -0.230 | | 2.61 | |
| RYN | Rayonier Inc REIT | 29.72 | 29.27 | 29.72 | 2,729,900 | 0.10 | | 0.34 | |
| RZA | Reinsurance Group of America | 28.18 | 27.89 | 27.91 | 19,500 | -0.28 | | 0.99 | |
| RZB | Reinsurance Group of America | 29.95 | 29.68 | 29.69 | 19,400 | -0.22 | | 0.72 | |