| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 80.12 | 79.29 | 79.83 | 410,100 | 0.01 |  | 0.01 |   |
| RA | Brookfield Real Assets Income Fund Inc | 23.68 | 23.56 | 23.59 | 240,600 | -0.21 |  | 0.88 | |
| RACE | Ferrari N.V. | 113.9 | 112.8 | 113.5 | 533,900 | 1.2 | | 1.03 | |
| RAD | Rite Aid Corp | 2.640 | 2.260 | 2.400 | 102,836,200 | -0.330 | | 12.09 | |
| RAS | Rait Financial Trust | 0.6900 | 0.5900 | 0.6100 | 2,257,400 | -0.0480 | | 7.29 | |
| RAS-A | Rait Financial TR Pf | 12.95 | 11.73 | 12.15 | 58,000 | -0.33 | | 2.64 | |
| RAS-B | Rait Financial TR Pf | 13.50 | 12.56 | 12.95 | 20,300 | -0.32 | | 2.41 | |
| RAS-C | Rait Fin TR Pfd C | 14.30 | 13.27 | 13.45 | 8,400 | -0.55 | | 3.93 | |
| RATE | Bankrate Inc | 13.90 | 13.85 | 13.90 | 203,700 | 0.05 | | 0.36 | |
| RBA | Ritchie Bros. Auctioneers Inc | 30.60 | 30.28 | 30.48 | 248,400 | -0.04 | | 0.13 | |
| RBC | Regal-Beloit Corp | 78.40 | 77.45 | 78.30 | 213,800 | 0.35 | | 0.45 | |
| RBS | Royal Bank Scotland Group Plc | 6.990 | 6.930 | 6.980 | 497,600 | 0.090 | | 1.31 | |
| RBS-S | Royal Bank Scotland | 25.80 | 25.74 | 25.74 | 35,900 | 0.00 |  | 0.00 | |
| RCI | Rogers Communication | 52.90 | 51.89 | 52.64 | 422,700 | 0.85 | | 1.64 | |
| RCL | Royal Caribbean Cruises Ltd | 119.0 | 117.5 | 118.5 | 1,446,100 | -0.3 | | 0.24 | |
| RCS | Rcm Strategic Global Government Fund | 9.870 | 9.780 | 9.820 | 132,600 | -0.020 | | 0.20 | |
| RDC | Rowan Companies | 11.67 | 11.24 | 11.48 | 4,129,400 | 0.12 | | 1.06 | |
| RDN | Radian Group Inc | 17.53 | 17.19 | 17.46 | 1,012,700 | 0.27 | | 1.57 | |
| RDS.A | Royal Dutch Shell Plc | 58.15 | 57.83 | 58.14 | 2,583,200 | 0.68 | | 1.18 | |
| RDS.B | Royal Dutch Shell | 59.97 | 59.68 | 59.95 | 1,107,600 | 0.64 | | 1.08 | |
| RDY | Dr. Reddy's Laboratories Ltd | 34.67 | 34.49 | 34.56 | 238,800 | 0.04 | | 0.12 | |
| RE | Everest Re Group | 229.1 | 225.2 | 225.9 | 599,700 | -0.8 | | 0.35 | |
| REG | Regency Centers Corp | 63.84 | 63.12 | 63.47 | 1,120,900 | -0.48 | | 0.75 | |
| RELX | Relx Plc | 22.46 | 22.28 | 22.37 | 71,200 | -0.02 | | 0.09 | |
| REN | Resolute Energy Corp | 30.38 | 29.25 | 29.88 | 679,100 | -0.33 | | 1.09 | |
| RENN | Renren Inc | 8.070 | 7.910 | 7.970 | 358,700 | -0.090 | | 1.12 | |
| RENX | Relx N.V. | 21.49 | 21.37 | 21.49 | 51,800 | -0.01 | | 0.05 | |
| RES | RPC Inc | 22.90 | 22.44 | 22.71 | 1,319,400 | 0.01 | | 0.04 | |
| RESI | Altisource Residential Corporat | 10.91 | 10.75 | 10.88 | 198,600 | 0.10 | | 0.93 | |
| REV | Revlon Inc | 17.35 | 15.65 | 17.05 | 738,900 | 1.05 | | 6.56 | |
| REVG | Rev Group Inc | 27.80 | 27.22 | 27.54 | 211,500 | 0.14 | | 0.51 | |
| REX | Rex American Resources Corporation | 94.44 | 92.42 | 93.32 | 60,600 | 1.02 | | 1.11 | |
| REX-A | Rexford Industrial Realty Inc | 25.41 | 25.40 | 25.40 | 1,100 | -0.02 | | 0.06 | |
| REXR | Rexford Industrial Realty Inc | 29.94 | 29.48 | 29.83 | 1,274,600 | 0.08 | | 0.27 | |
| RF | Regions Financial Corp | 14.17 | 13.97 | 14.15 | 12,606,000 | 0.13 | | 0.93 | |
| RF-A | Regions Financial Corp | 25.40 | 25.29 | 25.40 | 33,600 | 0.09 | | 0.36 | |
| RF-B | Regions Financial Corporation | 28.54 | 28.44 | 28.54 | 19,300 | 0.00 | | 0.00 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.56 | 12.48 | 12.52 | 100,500 | -0.11 | | 0.87 | |
| RFP | Resolute Forest Products Inc | 4.900 | 4.800 | 4.800 | 59,900 | -0.050 | | 1.03 | |
| RFT | Rait Financial Trust | 20.38 | 19.53 | 19.73 | 19,700 | -0.37 | | 1.84 | |
| RFTA | Rait Financial Trust | 22.20 | 21.17 | 21.73 | 37,800 | -0.37 | | 1.67 | |
| RGA | Reinsurance Group of America Inc | 137.2 | 135.5 | 136.5 | 130,700 | 0.9 | | 0.65 | |
| RGC | Regal Entertainment Group | 16.49 | 15.33 | 16.02 | 4,197,300 | -0.42 | | 2.55 | |
| RGR | Sturm Ruger & Company | 56.65 | 47.35 | 54.35 | 1,600,300 | 6.55 | | 13.70 | |
| RGS | Regis Corp | 13.35 | 13.01 | 13.20 | 224,100 | -0.11 | | 0.83 | |
| RGT | Royce Global Value Trust Inc | 10.20 | 10.10 | 10.14 | 19,200 | 0.01 | | 0.10 | |
| RH | Restoration Hardware Holdings | 74.75 | 72.27 | 73.84 | 1,121,400 | 1.72 | | 2.38 | |
| RHI | Robert Half International Inc | 47.68 | 46.76 | 47.45 | 824,500 | 0.53 | | 1.13 | |
| RHP | Gaylord Entertainment Company | 61.23 | 60.92 | 61.09 | 175,600 | -0.06 | | 0.10 | |
| RHT | Red Hat Inc | 107.8 | 106.5 | 107.1 | 1,981,900 | -0.3 | | 0.28 | |
| RIC | Richmont Mines | 10.250 | 9.800 | 10.000 | 584,900 | -0.100 | | 0.99 | |
| RICE | Rice Energy Inc | 28.73 | 28.25 | 28.47 | 4,226,400 | -0.04 | | 0.14 | |
| RIG | Transocean Inc | 9.380 | 9.190 | 9.350 | 12,896,100 | 0.060 | | 0.65 | |
| RIO | Rio Tinto Plc | 48.52 | 47.77 | 48.45 | 2,079,800 | 0.21 | | 0.44 | |
| RIV | Rivernorth Opportunities Fund | 21.05 | 20.45 | 20.61 | 140,000 | -0.47 | | 2.23 | |
| RJF | Raymond James Financial | 81.29 | 80.59 | 81.17 | 497,400 | 0.25 | | 0.31 | |
| RL | Ralph Lauren Corp | 91.28 | 90.06 | 91.03 | 1,071,100 | 0.87 | | 0.96 | |
| RLGY | Realogy Holdings Corp | 34.55 | 33.90 | 34.06 | 1,023,100 | 0.16 | | 0.47 | |
| RLH | Westcoast Hospitality Corp | 7.650 | 7.525 | 7.650 | 25,000 | 0.050 | | 0.66 | |
| RLI | Rli Corp | 54.09 | 53.59 | 53.83 | 107,400 | 0.24 | | 0.45 | |
| RLJ | Rlj Lodging Trust | 21.86 | 21.54 | 21.72 | 1,522,000 | -0.10 | | 0.46 | |
| RM | Regional Managment Corp | 23.41 | 22.86 | 23.38 | 47,700 | 0.27 | | 1.17 | |
| RMAX | Re/Max Holdings Inc | 61.40 | 60.10 | 60.50 | 53,000 | 0.15 | | 0.25 | |
| RMD | Resmed Inc | 79.64 | 78.87 | 79.45 | 440,300 | -0.08 | | 0.10 | |
| RMP | Rice Midstream Partners LP | 21.44 | 21.26 | 21.30 | 215,400 | -0.10 | | 0.47 | |
| RMT | Royce Micro-Cap Trust | 8.870 | 8.760 | 8.830 | 123,700 | 0.060 | | 0.68 | |
| RNG | Ringcentral Inc | 41.91 | 40.80 | 41.15 | 353,900 | -0.15 | | 0.36 | |
| RNGR | Ranger Energy Services Inc. Class A | 14.34 | 14.05 | 14.16 | 21,700 | 0.08 | | 0.57 | |
| RNP | Cohen & Steers REIT and Preferred | 21.37 | 20.89 | 21.30 | 99,900 | 0.05 | | 0.24 | |
| RNR | Renaissancere Holdings Ltd | 134.7 | 130.8 | 131.0 | 589,600 | -2.7 | | 2.05 | |
| RNR-C | Renaissancere 6.08 C | 25.84 | 25.70 | 25.70 | 2,500 | -0.05 | | 0.17 | |
| RNR-E | Renaissancere Holdings Ltd | 25.23 | 25.11 | 25.19 | 5,400 | -0.05 | | 0.20 | |
| ROG | Rogers Corp | 128.0 | 127.0 | 127.9 | 72,700 | 0.4 | | 0.31 | |
| ROK | Rockwell Automation Inc | 177.3 | 175.2 | 177.1 | 638,100 | 2.0 | | 1.12 | |
| ROL | Rollins Inc | 44.26 | 43.72 | 44.19 | 436,900 | 0.37 | | 0.84 | |
| ROP | Roper Industries | 239.3 | 237.0 | 238.6 | 242,400 | 0.8 | | 0.33 | |
| ROYT | Pacific Coast Oil Trust | 1.640 | 1.590 | 1.590 | 35,000 | -0.040 | | 2.45 | |
| RPA-A | Retail Properties of America I | 25.68 | 25.60 | 25.60 | 7,900 | -0.08 | | 0.31 | |
| RPAI | Retail Properties of America | 13.43 | 13.21 | 13.24 | 1,412,400 | -0.19 | | 1.41 | |
| RPM | RPM International Inc | 50.67 | 50.22 | 50.57 | 870,000 | 0.17 | | 0.34 | |
| RPT | Ramco-Gershenson Properties Trust | 13.14 | 12.90 | 12.95 | 542,600 | -0.38 | | 2.85 | |
| RPT-D | Ramco-Gershenson Properties Tru | 53.59 | 53.20 | 53.49 | 3,900 | -1.82 | | 3.28 | |
| RQI | Cohen & Steers Quality Income Realty | 12.74 | 12.61 | 12.66 | 204,800 | -0.12 | | 0.94 | |
| RRC | Range Resources Corp | 19.24 | 18.84 | 19.04 | 5,240,100 | -0.10 | | 0.52 | |
| RRD | Donnelley [R.R.] & Sons Co. | 9.660 | 9.370 | 9.380 | 591,100 | -0.260 | | 2.70 | |
| RRTS | Roadrunner Transportation Systems Inc | 8.050 | 7.650 | 8.040 | 131,800 | 0.240 | | 3.08 | |
| RS | Reliance Steel & Aluminum Company | 74.18 | 72.32 | 73.84 | 422,500 | 0.70 | | 0.96 | |
| RSG | Republic Services | 66.98 | 66.62 | 66.86 | 929,700 | -0.08 | | 0.12 | |
| RSO | Resource Capital | 10.24 | 10.09 | 10.22 | 87,100 | 0.07 | | 0.69 | |
| RSO-A | Resource Capital Corp | 25.08 | 25.08 | 25.08 | 300 | 0.00 | | 0.00 | |
| RSO-B | Resource Capital Corp.8.25% Se | 24.70 | 24.59 | 24.66 | 16,700 | 0.01 | | 0.04 | |
| RSO-C | Resource Capital Corp. Preferre | 25.85 | 25.70 | 25.85 | 4,000 | 0.00 | | 0.00 | |
| RSPP | Rsp Permian Inc | 32.17 | 31.73 | 32.01 | 2,406,500 | 0.25 | | 0.79 | |
| RST | Rosetta Stone | 9.500 | 9.110 | 9.200 | 59,000 | -0.300 | | 3.16 | |
| RT | Ruby Tuesday | 2.220 | 2.050 | 2.070 | 447,700 | -0.140 | | 6.33 | |
| RTEC | Rudolph Technologies | 24.43 | 23.95 | 24.35 | 209,300 | 0.05 | | 0.21 | |
| RTN | Raytheon Company | 184.4 | 182.6 | 183.3 | 1,319,300 | -0.1 | | 0.03 | |
| RUBI | The Rubicon Project Inc | 4.070 | 3.720 | 3.870 | 361,800 | -0.180 | | 4.44 | |
| RVT | Royce Value Trust | 15.04 | 14.93 | 15.02 | 227,200 | 0.09 | | 0.60 | |
| RWT | Redwood Trust | 16.14 | 15.85 | 16.01 | 362,300 | 0.07 | | 0.44 | |
| RXN | Rexnord Corp | 25.05 | 24.51 | 24.82 | 1,826,500 | 0.23 | | 0.94 | |
| RXN-A | Rexnord Corp | 56.69 | 56.38 | 56.54 | 136,700 | 0.04 | | 0.07 | |
| RY | Royal Bank of Canada | 75.95 | 75.10 | 75.79 | 878,400 | 0.82 | | 1.09 | |
| RY-S | Royal Bank of Canada 5.50% Non- | 25.27 | 25.26 | 25.27 | 800 | -0.07 | | 0.28 | |
| RY-T | Royal Bank of Canada | 29.99 | 28.86 | 28.92 | 1,400 | -0.33 | | 1.13 | |
| RYA-A | Rayonier Advanced Materials Inc. Pfd. | 104.8 | 104.8 | 104.8 | 100 | 0.0 | | 0.00 | |
| RYAM | Rayonier Advanced Materials Inc | 13.82 | 13.65 | 13.69 | 145,000 | 0.00 | | 0.00 | |
| RYI | Ryerson Holding Corp | 9.600 | 9.000 | 9.550 | 218,100 | 0.350 | | 3.80 | |
| RYN | Rayonier Inc REIT | 28.74 | 28.42 | 28.53 | 381,500 | 0.06 | | 0.21 | |
| RZA | Reinsurance Group of America I | 28.26 | 27.93 | 27.93 | 15,300 | -0.25 | | 0.89 | |
| RZB | Reinsurance Group of America I | 28.08 | 27.94 | 28.05 | 18,900 | 0.10 | | 0.36 | |