| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 67.47 | 66.30 | 66.85 | 684,200 | 0.58 |  | 0.88 |   |
| RA | Brookfield Real Assets Income Fund Inc | 23.49 | 23.34 | 23.49 | 92,800 | 0.12 | | 0.51 | |
| RACE | Ferrari N.V. | 85.76 | 85.12 | 85.70 | 383,100 | 0.61 | | 0.72 | |
| RAD | Rite Aid Corp | 3.770 | 3.660 | 3.700 | 11,669,400 | 0.040 | | 1.09 | |
| RAI | Reynolds American Inc | 66.83 | 66.50 | 66.76 | 4,372,700 | 0.34 | | 0.51 | |
| RAS | Rait Financial Trust | 2.390 | 2.290 | 2.310 | 597,800 | -0.020 |  | 0.86 | |
| RAS-A | Rait Financial TR Pf | 21.48 | 21.20 | 21.34 | 4,700 | -0.06 | | 0.28 | |
| RAS-B | Rait Financial TR Pf | 23.35 | 23.21 | 23.21 | 600 | 0.13 | | 0.56 | |
| RAS-C | Rait Fin TR Pfd C | 25.39 | 24.68 | 24.69 | 4,400 | 0.01 | | 0.04 | |
| RATE | Bankrate Inc | 10.85 | 10.55 | 10.55 | 297,100 | -0.10 | | 0.94 | |
| RBA | Ritchie Bros. Auctioneers Inc | 31.76 | 31.28 | 31.50 | 348,100 | -0.09 | | 0.28 | |
| RBC | Regal-Beloit Corp | 79.65 | 78.75 | 79.10 | 129,800 | -0.20 | | 0.25 | |
| RBS | Royal Bank Scotland Group Plc | 6.940 | 6.870 | 6.880 | 861,300 | -0.080 | | 1.15 | |
| RBS-F | Royal Bank Scotland F | 26.62 | 26.55 | 26.62 | 6,400 | 0.05 | | 0.19 | |
| RBS-H | Royal Bank Scot Hadssc | 25.86 | 25.74 | 25.85 | 31,400 | 0.11 | | 0.43 | |
| RBS-L | Royal Bank Scotland | 25.48 | 25.31 | 25.47 | 22,700 | 0.05 | | 0.20 | |
| RBS-S | Royal Bank Scotland | 25.65 | 25.54 | 25.63 | 21,500 | 0.01 | | 0.04 | |
| RCI | Rogers Communication | 46.93 | 46.39 | 46.64 | 150,400 | -0.09 | | 0.19 | |
| RCL | Royal Caribbean Cruises Ltd | 111.0 | 108.6 | 110.3 | 1,672,200 | 2.1 | | 1.92 | |
| RCS | Rcm Strategic Global Government Fund | 10.000 | 9.940 | 9.950 | 76,800 | -0.040 | | 0.40 | |
| RDC | Rowan Companies | 13.99 | 12.48 | 12.48 | 4,541,100 | -1.35 | | 9.76 | |
| RDN | Radian Group Inc | 16.65 | 16.30 | 16.37 | 761,500 | -0.22 | | 1.33 | |
| RDS.A | Royal Dutch Shell Plc | 55.18 | 54.22 | 54.35 | 3,514,500 | -0.68 | | 1.24 | |
| RDS.B | Royal Dutch Shell | 57.09 | 56.15 | 56.29 | 1,621,600 | -0.62 | | 1.09 | |
| RDY | Dr. Reddy's Laboratories Ltd | 38.16 | 37.20 | 37.54 | 605,300 | -0.68 | | 1.78 | |
| RE | Everest Re Group | 249.4 | 247.0 | 249.0 | 254,600 | 1.4 | | 0.57 | |
| REG | Regency Centers Corp | 62.75 | 61.82 | 62.48 | 1,065,900 | 0.51 | | 0.82 | |
| REG-G | Regency Centers Corporation Pfd | 25.35 | 25.33 | 25.35 | 1,000 | 0.09 | | 0.36 | |
| RELX | Relx Plc | 21.45 | 21.38 | 21.44 | 94,800 | 0.01 | | 0.05 | |
| REN | Resolute Energy Corp | 42.46 | 38.60 | 39.17 | 681,400 | -1.87 | | 4.56 | |
| RENN | Renren Inc | 7.000 | 6.930 | 6.990 | 53,600 | 0.040 | | 0.58 | |
| RENX | Relx N.V. | 20.41 | 20.34 | 20.38 | 44,600 | -0.04 | | 0.20 | |
| RES | RPC Inc | 20.46 | 19.16 | 19.20 | 2,084,400 | -1.03 | | 5.09 | |
| RESI | Altisource Residential Corporat | 14.74 | 14.26 | 14.30 | 322,000 | -0.37 | | 2.52 | |
| REV | Revlon Inc | 19.55 | 18.95 | 19.05 | 147,400 | -0.35 | | 1.80 | |
| REVG | Rev Group Inc | 27.75 | 26.79 | 27.54 | 170,000 | 0.87 | | 3.26 | |
| REX | Rex American Resources Corporation | 97.33 | 92.94 | 93.09 | 78,100 | -4.03 | | 4.15 | |
| REX-A | Rexford Industrial Realty Inc | 24.86 | 24.79 | 24.79 | 24,900 | -0.07 | | 0.28 | |
| REXR | Rexford Industrial Realty Inc | 27.44 | 26.89 | 27.35 | 513,200 | 0.40 | | 1.48 | |
| RF | Regions Financial Corp | 14.40 | 14.17 | 14.28 | 18,015,800 | 0.01 | | 0.07 | |
| RF-A | Regions Financial Corp | 26.17 | 26.10 | 26.13 | 8,600 | -0.02 | | 0.08 | |
| RF-B | Regions Financial Corporation | 29.16 | 28.89 | 29.03 | 17,800 | -0.11 | | 0.38 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.79 | 12.63 | 12.69 | 58,100 | 0.08 | | 0.63 | |
| RFP | Resolute Forest Products Inc | 4.750 | 4.450 | 4.600 | 321,300 | 0.200 | | 4.55 | |
| RFT | Rait Financial Trust | 23.35 | 23.35 | 23.35 | 200 | -0.05 | | 0.21 | |
| RFTA | Rait Financial Trust | 24.98 | 24.85 | 24.98 | 6,100 | 0.05 | | 0.20 | |
| RGA | Reinsurance Group of America Inc | 125.2 | 124.1 | 125.0 | 391,100 | 0.6 | | 0.47 | |
| RGC | Regal Entertainment Group | 20.36 | 20.13 | 20.14 | 1,234,100 | -0.06 | | 0.30 | |
| RGR | Sturm Ruger & Company | 63.50 | 62.20 | 62.50 | 151,200 | -0.45 | | 0.71 | |
| RGS | Regis Corp | 9.400 | 9.180 | 9.200 | 203,000 | -0.130 | | 1.39 | |
| RGT | Royce Global Value Trust Inc | 9.460 | 9.400 | 9.440 | 12,900 | 0.040 | | 0.43 | |
| RH | Restoration Hardware Holdings | 58.19 | 56.45 | 56.84 | 794,900 | 0.30 | | 0.53 | |
| RHI | Robert Half International Inc | 46.35 | 45.99 | 46.14 | 811,300 | 0.32 | | 0.70 | |
| RHP | Gaylord Entertainment Company | 64.76 | 63.60 | 64.08 | 176,100 | -0.40 | | 0.62 | |
| RHT | Red Hat Inc | 89.11 | 88.18 | 88.77 | 1,438,400 | 0.78 | | 0.89 | |
| RIC | Richmont Mines | 7.220 | 7.000 | 7.200 | 252,700 | 0.050 | | 0.70 | |
| RICE | Rice Energy Inc | 21.15 | 20.26 | 20.47 | 2,436,900 | -0.21 | | 1.02 | |
| RIG | Transocean Inc | 10.510 | 9.630 | 9.650 | 21,492,300 | -0.790 | | 7.57 | |
| RIO | Rio Tinto Plc | 41.96 | 41.02 | 41.39 | 3,156,900 | -0.11 | | 0.27 | |
| RIV | Rivernorth Opportunities Fund | 20.05 | 19.94 | 20.03 | 14,800 | 0.06 | | 0.30 | |
| RJF | Raymond James Financial | 73.99 | 72.94 | 73.64 | 434,600 | 0.79 | | 1.08 | |
| RL | Ralph Lauren Corp | 67.69 | 66.45 | 66.52 | 1,890,500 | -0.16 | | 0.24 | |
| RLGY | Realogy Holdings Corp | 30.81 | 30.07 | 30.34 | 677,500 | -0.29 | | 0.95 | |
| RLH | Westcoast Hospitality Corp | 6.500 | 6.400 | 6.450 | 12,500 | -0.050 | | 0.77 | |
| RLI | Rli Corp | 56.44 | 55.65 | 56.27 | 92,900 | 0.77 | | 1.39 | |
| RLJ | Rlj Lodging Trust | 20.88 | 20.31 | 20.42 | 790,600 | -0.27 | | 1.30 | |
| RM | Regional Managment Corp | 21.00 | 20.35 | 20.80 | 75,000 | 0.06 | | 0.29 | |
| RMAX | Re/Max Holdings Inc | 54.60 | 53.60 | 54.30 | 46,200 | 0.00 |  | 0.00 | |
| RMD | Resmed Inc | 70.39 | 69.97 | 70.05 | 366,600 | 0.12 | | 0.17 | |
| RMP | Rice Midstream Partners LP | 25.19 | 24.38 | 24.96 | 273,900 | -0.21 | | 0.83 | |
| RMT | Royce Micro-Cap Trust | 8.720 | 8.630 | 8.630 | 65,300 | -0.020 | | 0.23 | |
| RNG | Ringcentral Inc | 34.80 | 34.15 | 34.65 | 583,800 | 0.50 | | 1.46 | |
| RNP | Cohen & Steers REIT and Preferred | 20.30 | 20.18 | 20.27 | 122,600 | 0.13 | | 0.65 | |
| RNR | Renaissancere Holdings Ltd | 141.5 | 139.9 | 141.0 | 142,900 | 0.8 | | 0.58 | |
| RNR-C | Renaissancere 6.08 C | 25.78 | 25.71 | 25.78 | 2,800 | 0.01 | | 0.04 | |
| RNR-E | Renaissancere Holdings Ltd | 25.96 | 25.74 | 25.96 | 12,300 | 0.15 | | 0.58 | |
| ROG | Rogers Corp | 110.5 | 106.4 | 108.5 | 139,800 | 1.9 | | 1.79 | |
| ROK | Rockwell Automation Inc | 159.4 | 157.5 | 159.3 | 1,060,500 | 1.3 | | 0.79 | |
| ROL | Rollins Inc | 43.26 | 42.90 | 43.25 | 797,800 | 0.42 | | 0.98 | |
| ROP | Roper Industries | 227.5 | 225.5 | 226.8 | 262,200 | 1.6 | | 0.70 | |
| ROYT | Pacific Coast Oil Trust | 2.020 | 1.850 | 1.920 | 200,300 | -0.130 | | 6.34 | |
| RPA-A | Retail Properties of America I | 25.76 | 25.53 | 25.65 | 2,100 | -0.01 | | 0.04 | |
| RPAI | Retail Properties of America | 12.91 | 12.72 | 12.83 | 1,649,700 | 0.10 | | 0.79 | |
| RPM | RPM International Inc | 54.28 | 53.80 | 54.05 | 453,700 | 0.07 | | 0.13 | |
| RPT | Ramco-Gershenson Properties Trust | 13.20 | 13.00 | 13.02 | 789,800 | -0.06 | | 0.46 | |
| RPT-D | Ramco-Gershenson Properties Tru | 52.59 | 52.23 | 52.50 | 900 | 0.14 | | 0.27 | |
| RQI | Cohen & Steers Quality Income Realty | 12.62 | 12.40 | 12.56 | 196,500 | 0.00 | | 0.00 | |
| RRC | Range Resources Corp | 24.65 | 23.53 | 23.79 | 5,302,400 | -0.35 | | 1.45 | |
| RRD | Donnelley [R.R.] & Sons Co. | 12.34 | 12.02 | 12.14 | 849,100 | 0.03 | | 0.25 | |
| RRTS | Roadrunner Transportation Systems Inc | 6.500 | 6.230 | 6.330 | 127,700 | -0.070 | | 1.09 | |
| RS | Reliance Steel & Aluminum Company | 73.80 | 72.65 | 73.17 | 517,700 | -0.08 | | 0.11 | |
| RSG | Republic Services | 62.88 | 62.45 | 62.84 | 1,190,700 | 0.43 | | 0.69 | |
| RSO | Resource Capital | 9.710 | 9.540 | 9.640 | 166,700 | -0.020 | | 0.21 | |
| RSO-A | Resource Capital Corp | 24.83 | 24.45 | 24.83 | 4,200 | 0.46 | | 1.89 | |
| RSO-B | Resource Capital Corp.8.25% Se | 24.09 | 23.80 | 24.09 | 17,400 | 0.01 | | 0.04 | |
| RSO-C | Resource Capital Corp. Preferre | 25.10 | 24.89 | 25.10 | 16,700 | 0.10 | | 0.40 | |
| RSPP | Rsp Permian Inc | 39.86 | 37.10 | 37.63 | 3,223,700 | -1.62 | | 4.13 | |
| RST | Rosetta Stone | 11.87 | 11.51 | 11.86 | 55,300 | 0.38 | | 3.31 | |
| RT | Ruby Tuesday | 2.240 | 2.170 | 2.180 | 222,800 | -0.020 | | 0.91 | |
| RTEC | Rudolph Technologies | 24.50 | 24.02 | 24.35 | 144,700 | 0.00 | | 0.00 | |
| RTN | Raytheon Company | 163.4 | 162.1 | 163.1 | 962,800 | 1.0 | | 0.60 | |
| RUBI | The Rubicon Project Inc | 5.070 | 4.960 | 5.030 | 536,600 | -0.010 | | 0.20 | |
| RVT | Royce Value Trust | 14.62 | 14.43 | 14.49 | 223,300 | -0.04 | | 0.28 | |
| RWT | Redwood Trust | 17.14 | 16.91 | 16.98 | 204,000 | 0.02 | | 0.12 | |
| RXN | Rexnord Corp | 23.43 | 22.68 | 22.96 | 932,300 | -0.07 | | 0.30 | |
| RXN-A | Rexnord Corp | 53.58 | 53.36 | 53.58 | 600 | -0.21 | | 0.39 | |
| RY | Royal Bank of Canada | 70.75 | 69.37 | 69.64 | 1,564,700 | 0.38 | | 0.55 | |
| RY-S | Royal Bank of Canada 5.50% Non- | 25.64 | 25.44 | 25.59 | 4,900 | 0.02 | | 0.08 | |
| RY-T | Royal Bank of Canada | 28.60 | 28.60 | 28.60 | 200 | -0.86 | | 2.92 | |
| RYA-A | Rayonier Advanced Materials Inc. Pfd. | 111.3 | 98.7 | 110.9 | 23,700 | 9.2 | | 9.03 | |
| RYAM | Rayonier Advanced Materials Inc | 14.88 | 12.52 | 14.76 | 2,555,400 | 1.51 | | 11.40 | |
| RYI | Ryerson Holding Corp | 9.750 | 9.380 | 9.400 | 419,200 | -0.200 | | 2.08 | |
| RYN | Rayonier Inc REIT | 28.23 | 28.01 | 28.03 | 314,500 | -0.07 | | 0.25 | |
| RZA | Reinsurance Group of America I | 29.61 | 29.49 | 29.54 | 27,800 | 0.06 | | 0.20 | |
| RZB | Reinsurance Group of America I | 29.24 | 29.02 | 29.05 | 17,000 | -0.05 | | 0.17 | |