| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 75.70 | 73.84 | 74.05 | 543,111 | -0.94 |  | 1.25 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.26 | 22.08 | 22.15 | 86,057 | -0.06 | | 0.27 | |
| RACE | Ferrari N.V. | 123.1 | 122.1 | 122.7 | 174,460 | -0.5 | | 0.41 | |
| RAD | Rite Aid Corp | 1.630 | 1.570 | 1.580 | 7,401,024 | -0.020 | | 1.25 | |
| RAS | Rait Financial Trust | 0.1978 | 0.1825 | 0.1901 | 1,897,570 | -0.0049 | | 2.51 | |
| RAS-A | Rait Financial TR Pf | 12.45 | 12.24 | 12.24 | 7,381 | -0.17 | | 1.38 | |
| RAS-B | Rait Financial TR Pf | 13.04 | 13.04 | 13.04 | 414 | 0.23 |  | 1.83 | |
| RAS-C | Rait Fin TR Pfd C | 13.25 | 12.93 | 12.98 | 5,415 | -0.26 | | 1.96 | |
| RBA | Ritchie Bros. Auctioneers Inc | 32.93 | 32.47 | 32.60 | 230,737 | -0.36 | | 1.09 | |
| RBC | Regal-Beloit Corp | 75.55 | 74.40 | 75.30 | 458,210 | 0.15 | | 0.20 | |
| RBS | Royal Bank Scotland Group Plc | 7.820 | 7.780 | 7.800 | 367,141 | 0.000 |  | 0.00 | |
| RBS-S | Royal Bank Scotland | 25.56 | 25.46 | 25.56 | 59,826 | 0.07 | | 0.27 | |
| RCI | Rogers Communication | 48.38 | 47.39 | 48.11 | 952,300 | 2.34 | | 5.11 | |
| RCL | Royal Caribbean Cruises Ltd | 120.0 | 118.1 | 119.1 | 2,319,399 | 1.1 | | 0.94 | |
| RCS | Rcm Strategic Global Government Fund | 9.310 | 9.200 | 9.270 | 73,189 | -0.040 | | 0.43 | |
| RCUS | Arcus Biosciences Inc. | 16.39 | 15.79 | 16.30 | 152,455 | 0.15 | | 0.93 | |
| RDC | Rowan Companies | 15.17 | 14.75 | 15.08 | 2,071,452 | -0.21 | | 1.37 | |
| RDN | Radian Group Inc | 15.65 | 15.23 | 15.59 | 1,607,352 | 0.31 | | 2.03 | |
| RDS.A | Royal Dutch Shell Plc | 70.78 | 70.02 | 70.65 | 3,080,820 | -0.33 | | 0.46 | |
| RDS.B | Royal Dutch Shell Cl B | 72.74 | 71.93 | 72.66 | 2,533,697 | -0.19 | | 0.26 | |
| RDY | Dr. Reddy's Laboratories Ltd | 32.35 | 32.09 | 32.14 | 128,678 | -0.27 | | 0.83 | |
| RE | Everest Re Group | 247.1 | 242.8 | 247.0 | 458,508 | 4.6 | | 1.91 | |
| REG | Regency Centers Corp | 57.52 | 56.07 | 56.12 | 727,972 | -0.98 | | 1.72 | |
| RELX | Relx Plc | 21.96 | 21.85 | 21.87 | 331,788 | 0.01 | | 0.05 | |
| REN | Resolute Energy Corp | 34.17 | 32.18 | 32.24 | 836,935 | -2.20 | | 6.39 | |
| RENN | Renren Inc | 10.21 | 10.10 | 10.19 | 143,029 | 0.04 | | 0.39 | |
| RENX | Relx N.V. | 21.63 | 21.51 | 21.58 | 60,438 | 0.03 | | 0.14 | |
| RES | RPC Inc | 19.36 | 18.57 | 19.20 | 1,583,551 | -0.06 | | 0.31 | |
| RESI | Altisource Residential Corporat | 9.730 | 9.570 | 9.620 | 223,645 | 0.030 | | 0.31 | |
| REV | Revlon Inc | 23.65 | 22.25 | 23.15 | 146,667 | -0.40 | | 1.70 | |
| REVG | Rev Group Inc | 18.75 | 18.43 | 18.54 | 626,586 | -0.11 | | 0.59 | |
| REX | Rex American Resources Corp | 76.50 | 75.00 | 75.07 | 24,148 | -0.95 | | 1.25 | |
| REX-A | Rexford Industrial Realty Inc | 24.13 | 23.91 | 24.13 | 1,400 | -0.07 | | 0.29 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 23.62 | 23.62 | 23.62 | 1,679 | -0.07 | | 0.30 | |
| REXR | Rexford Industrial Realty Inc | 29.40 | 28.85 | 28.93 | 735,645 | -0.33 | | 1.13 | |
| RF | Regions Financial Corp | 18.89 | 17.99 | 18.89 | 18,732,223 | 0.74 | | 4.08 | |
| RF-A | Regions Financial Corp | 25.48 | 25.37 | 25.48 | 48,060 | 0.07 | | 0.28 | |
| RF-B | Regions Financial Corp | 27.93 | 27.65 | 27.91 | 39,520 | 0.19 | | 0.69 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.09 | 11.88 | 11.91 | 80,670 | -0.14 | | 1.16 | |
| RFP | Resolute Forest Products Inc | 10.000 | 9.600 | 9.950 | 281,625 | 0.000 | | 0.00 | |
| RFT | Rait Financial Trust | 18.99 | 18.75 | 18.99 | 1,838 | 0.24 | | 1.28 | |
| RFTA | Rait Financial Trust | 22.45 | 22.40 | 22.40 | 1,000 | -0.06 | | 0.24 | |
| RGA | Reinsurance Group of America Inc | 155.5 | 152.8 | 155.5 | 479,416 | 2.7 | | 1.75 | |
| RGR | Sturm Ruger & Company | 56.40 | 55.45 | 56.25 | 140,425 | 0.20 | | 0.36 | |
| RGS | Regis Corp | 15.25 | 15.06 | 15.16 | 133,110 | -0.08 | | 0.52 | |
| RGT | Royce Global Value Trust Inc | 11.12 | 11.04 | 11.04 | 3,530 | -0.13 | | 1.16 | |
| RH | Restoration Hardware Holdings | 89.74 | 87.01 | 88.40 | 581,135 | 0.40 | | 0.45 | |
| RHI | Robert Half International Inc | 60.83 | 58.13 | 58.56 | 1,694,416 | -1.99 | | 3.29 | |
| RHP | Gaylord Entertainment Company | 79.73 | 78.52 | 78.85 | 362,560 | -0.81 | | 1.02 | |
| RHT | Red Hat Inc | 160.6 | 158.4 | 159.3 | 1,722,843 | -0.9 | | 0.54 | |
| RIG | Transocean Inc | 12.46 | 12.02 | 12.34 | 15,044,819 | -0.20 | | 1.59 | |
| RIO | Rio Tinto Plc | 56.93 | 56.19 | 56.60 | 2,488,337 | 0.04 | | 0.07 | |
| RIV | Rivernorth Opportunities Fund | 20.86 | 20.63 | 20.79 | 17,406 | 0.14 | | 0.68 | |
| RJF | Raymond James Financial | 88.44 | 86.95 | 87.80 | 672,676 | -0.21 | | 0.24 | |
| RL | Ralph Lauren Corp | 110.4 | 105.8 | 106.3 | 950,785 | -3.8 | | 3.47 | |
| RLGY | Realogy Holdings Corp | 26.07 | 25.59 | 25.85 | 884,516 | 0.06 | | 0.23 | |
| RLH | Red Lion Hotels Corp | 10.35 | 10.10 | 10.20 | 28,004 | -0.05 | | 0.49 | |
| RLI | Rli Corp | 64.20 | 63.42 | 63.61 | 117,907 | -0.55 | | 0.86 | |
| RLJ | Rlj Lodging Trust | 20.44 | 20.23 | 20.26 | 673,623 | -0.04 | | 0.20 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.55 | 25.34 | 25.40 | 15,152 | 0.04 | | 0.14 | |
| RM | Regional Managment Corp | 34.16 | 33.55 | 33.86 | 52,668 | 0.02 | | 0.06 | |
| RMAX | Re/Max Holdings Inc | 57.70 | 56.85 | 56.90 | 65,684 | -0.40 | | 0.70 | |
| RMD | Resmed Inc | 100.08 | 98.22 | 98.80 | 641,486 | -1.57 | | 1.56 | |
| RMP | Rice Midstream Partners LP | 18.30 | 18.00 | 18.06 | 179,238 | -0.09 | | 0.50 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.30 | 25.28 | 25.28 | 1,478 | -0.05 | | 0.18 | |
| RMT | Royce Micro-Cap Trust | 9.730 | 9.680 | 9.680 | 44,264 | -0.060 | | 0.62 | |
| RNG | Ringcentral Inc | 68.25 | 67.00 | 67.10 | 541,545 | -0.80 | | 1.18 | |
| RNGR | Ranger Energy Services Inc Class A | 8.550 | 8.300 | 8.520 | 17,777 | -0.030 | | 0.35 | |
| RNP | Cohen & Steers REIT and Preferred | 18.29 | 18.16 | 18.21 | 121,370 | -0.03 | | 0.16 | |
| RNR | Renaissancere Holdings Ltd | 138.5 | 136.6 | 138.0 | 256,390 | 1.3 | | 0.96 | |
| RNR-C | Renaissancere 6.08 C | 25.37 | 25.30 | 25.37 | 7,667 | -0.03 | | 0.12 | |
| RNR-E | Renaissancere Holdings Ltd | 24.87 | 24.54 | 24.85 | 29,775 | 0.17 | | 0.69 | |
| ROG | Rogers Corp | 120.9 | 118.0 | 118.6 | 60,827 | -1.7 | | 1.45 | |
| ROK | Rockwell Automation Inc | 175.7 | 171.3 | 172.8 | 1,035,179 | -1.7 | | 0.96 | |
| ROL | Rollins Inc | 52.76 | 51.98 | 52.16 | 749,334 | -0.68 | | 1.29 | |
| ROP | Roper Industries | 284.7 | 275.0 | 282.1 | 907,977 | 2.2 | | 0.77 | |
| ROYT | Pacific Coast Oil Trust | 2.210 | 2.150 | 2.190 | 106,285 | 0.010 | | 0.46 | |
| RPAI | Retail Properties of America | 11.38 | 10.88 | 10.92 | 2,879,501 | -0.35 | | 3.11 | |
| RPM | RPM International Inc | 49.15 | 48.52 | 48.95 | 738,072 | -0.15 | | 0.31 | |
| RPT | Ramco-Gershenson Properties Trust | 11.92 | 11.52 | 11.54 | 357,893 | -0.29 | | 2.45 | |
| RPT-D | Ramco-Gershenson Properties Tru | 50.01 | 50.01 | 50.01 | 290 | -0.49 | | 0.97 | |
| RQI | Cohen & Steers Quality Income Realty | 11.55 | 11.38 | 11.43 | 266,056 | -0.06 | | 0.52 | |
| RRC | Range Resources Corp | 14.17 | 13.55 | 13.69 | 7,399,612 | -0.55 | | 3.86 | |
| RRD | Donnelley [R.R.] & Sons Co | 9.450 | 9.250 | 9.280 | 401,030 | -0.100 | | 1.07 | |
| RRTS | Roadrunner Transportation Systems Inc | 2.230 | 2.110 | 2.180 | 421,406 | -0.050 | | 2.24 | |
| RS | Reliance Steel & Aluminum Company | 90.61 | 88.65 | 89.66 | 428,719 | -0.57 | | 0.63 | |
| RSG | Republic Services | 66.29 | 65.30 | 65.55 | 1,988,213 | -0.34 | | 0.52 | |
| RSO | Resource Capital | 9.690 | 9.530 | 9.580 | 112,260 | -0.080 | | 0.83 | |
| RSO-C | Resource Capital Corp Preferre | 25.70 | 25.49 | 25.70 | 13,113 | 0.20 | | 0.78 | |
| RSPP | Rsp Permian Inc | 49.45 | 48.33 | 48.94 | 2,097,976 | -0.20 | | 0.41 | |
| RST | Rosetta Stone | 13.72 | 13.49 | 13.65 | 75,949 | -0.11 | | 0.80 | |
| RTEC | Rudolph Technologies | 27.30 | 26.50 | 26.75 | 194,857 | -0.30 | | 1.11 | |
| RTN | Raytheon Company | 228.9 | 226.3 | 227.4 | 1,255,734 | -0.7 | | 0.31 | |
| RUBI | The Rubicon Project Inc | 2.300 | 2.190 | 2.230 | 366,697 | -0.080 | | 3.46 | |
| RVT | Royce Value Trust | 16.29 | 16.06 | 16.07 | 147,712 | -0.19 | | 1.17 | |
| RWG.U | Regalwood Global Energy | 10.10 | 10.10 | 10.10 | 305 | 0.10 | | 1.00 | |
| RWG.W | Regalwood Global Energy Ws | 1.050 | 1.050 | 1.050 | 16,600 | -0.030 | | 2.78 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.770 | 9.680 | 9.770 | 11,477 | 0.110 | | 1.14 | |
| RWT | Redwood Trust | 15.43 | 15.34 | 15.39 | 324,115 | -0.01 | | 0.06 | |
| RXN | Rexnord Corp | 30.60 | 30.17 | 30.32 | 1,744,230 | -0.06 | | 0.20 | |
| RXN-A | Rexnord Corp | 65.85 | 65.48 | 65.85 | 20,431 | 0.22 | | 0.34 | |
| RY | Royal Bank of Canada | 76.59 | 76.15 | 76.29 | 611,537 | -0.03 | | 0.04 | |
| RY-T | Royal Bank of Canada | 28.96 | 28.96 | 28.96 | 100 | -0.51 | | 1.74 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 154.1 | 154.1 | 154.1 | 400 | 0.5 | | 0.30 | |
| RYAM | Rayonier Advanced Materials Inc | 22.26 | 21.69 | 22.07 | 1,305,605 | 0.14 | | 0.64 | |
| RYB | Ryb Education Inc Aps | 17.50 | 17.06 | 17.50 | 69,012 | 0.10 | | 0.57 | |
| RYI | Ryerson Holding Corp | 10.30 | 9.75 | 10.15 | 258,947 | -0.20 | | 1.93 | |
| RYN | Rayonier Inc REIT | 37.05 | 36.70 | 36.90 | 536,733 | 0.02 | | 0.05 | |
| RZA | Reinsurance Group of America I | 27.12 | 26.85 | 27.12 | 25,167 | 0.22 | | 0.82 | |
| RZB | Reinsurance Group of America I | 25.91 | 25.77 | 25.83 | 22,022 | -0.08 | | 0.31 | |