| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 67.31 | 64.52 | 64.70 | 755,500 | -2.96 |  | 4.37 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.29 | 22.11 | 22.11 | 53,700 | -0.20 | | 0.90 | |
| RACE | Ferrari N.V. | 116.7 | 113.9 | 114.3 | 782,200 | -4.7 | | 3.94 | |
| RAD | Rite Aid Corp | 1.080 | 1.040 | 1.050 | 10,525,300 | -0.020 | | 1.87 | |
| RAMP | Liveramp Holdings Inc. | 46.46 | 45.08 | 45.81 | 686,200 | -0.03 | | 0.07 | |
| RBA | Ritchie Bros. Auctioneers Inc | 33.40 | 32.63 | 33.06 | 234,000 | -0.35 | | 1.05 | |
| RBC | Regal-Beloit Corp | 79.57 | 76.87 | 76.93 | 205,900 | -2.31 | | 2.92 | |
| RBS | Royal Bank Scotland Group Plc | 6.410 | 6.215 | 6.240 | 687,000 | -0.190 | | 2.95 | |
| RBS-S | Royal Bank Scotland | 25.21 | 25.14 | 25.21 | 47,600 | 0.03 |  | 0.12 | |
| RC | Ready Capital Corp. | 15.81 | 15.42 | 15.49 | 28,100 | -0.28 | | 1.78 | |
| RCA | Ready Capital Corp. 7.00% | 25.70 | 25.63 | 25.70 | 600 | 0.09 | | 0.35 | |
| RCI | Rogers Communication | 51.67 | 51.17 | 51.56 | 311,300 | 0.01 | | 0.02 | |
| RCL | Royal Caribbean Cruises Ltd | 120.7 | 116.4 | 116.6 | 1,629,000 | -4.0 | | 3.28 | |
| RCP | Ready Capital Corp. 6.50% Series | 25.44 | 25.44 | 25.44 | 100 | 0.00 |  | 0.00 | |
| RCS | Rcm Strategic Global Government Fund | 9.400 | 9.230 | 9.290 | 77,600 | -0.070 | | 0.75 | |
| RCUS | Arcus Biosciences Inc | 12.87 | 12.20 | 12.40 | 55,300 | -0.02 | | 0.16 | |
| RDC | Rowan Companies | 18.74 | 17.95 | 18.03 | 3,839,900 | -1.02 | | 5.35 | |
| RDN | Radian Group Inc | 19.74 | 19.05 | 19.16 | 1,107,500 | -0.54 | | 2.74 | |
| RDS.A | Royal Dutch Shell Plc | 65.62 | 64.45 | 64.70 | 3,394,400 | -0.47 | | 0.72 | |
| RDS.B | Royal Dutch Shell Cl B | 67.89 | 66.58 | 66.75 | 1,808,400 | -0.73 | | 1.08 | |
| RDY | Dr. Reddy's Laboratories Ltd | 34.73 | 34.01 | 34.15 | 222,800 | -0.48 | | 1.39 | |
| RE | Everest Re Group | 216.3 | 210.3 | 211.1 | 238,000 | -4.9 | | 2.26 | |
| REG | Regency Centers Corp | 63.64 | 62.91 | 62.94 | 1,081,100 | -0.08 | | 0.13 | |
| RELX | Relx Plc | 20.05 | 19.67 | 19.72 | 336,600 | -0.18 | | 0.90 | |
| REN | Resolute Energy Corp | 29.93 | 28.89 | 29.14 | 613,400 | -0.69 | | 2.31 | |
| RENN | Renren Inc | 1.730 | 1.510 | 1.670 | 782,400 | 0.130 | | 8.44 | |
| RES | RPC Inc | 15.53 | 14.85 | 14.89 | 1,625,000 | -0.63 | | 4.06 | |
| RESI | Altisource Residential Corporat | 10.09 | 9.79 | 10.02 | 506,000 | -0.08 | | 0.79 | |
| REV | Revlon Inc | 26.83 | 24.07 | 24.46 | 436,800 | -2.04 | | 7.70 | |
| REVG | Rev Group Inc | 13.50 | 12.95 | 12.98 | 725,300 | -0.59 | | 4.35 | |
| REX | Rex American Resources Corp | 72.86 | 70.62 | 71.41 | 37,400 | -1.79 | | 2.45 | |
| REX-A | Rexford Industrial Realty Inc | 23.35 | 22.85 | 22.85 | 1,400 | -0.13 | | 0.57 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 22.99 | 22.51 | 22.60 | 1,700 | -0.15 | | 0.66 | |
| REXR | Rexford Industrial Realty Inc | 31.47 | 31.04 | 31.18 | 348,200 | -0.13 | | 0.42 | |
| RF | Regions Financial Corp | 17.50 | 16.98 | 17.04 | 13,042,300 | -0.29 | | 1.67 | |
| RF-A | Regions Financial Corp | 25.23 | 25.14 | 25.22 | 67,600 | 0.08 | | 0.32 | |
| RF-B | Regions Financial Corp | 26.79 | 26.58 | 26.79 | 28,900 | 0.18 | | 0.68 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.65 | 11.52 | 11.64 | 65,500 | 0.09 | | 0.78 | |
| RFP | Resolute Forest Products Inc | 11.95 | 11.70 | 11.85 | 237,800 | -0.03 | | 0.25 | |
| RGA | Reinsurance Group of America Inc | 137.7 | 134.6 | 135.2 | 283,400 | -2.1 | | 1.51 | |
| RGR | Sturm Ruger & Company | 63.70 | 61.70 | 62.37 | 155,300 | -1.49 | | 2.33 | |
| RGS | Regis Corp | 19.90 | 19.42 | 19.46 | 80,200 | -0.29 | | 1.47 | |
| RGT | Royce Global Value Trust Inc | 9.820 | 9.675 | 9.710 | 23,100 | -0.090 | | 0.92 | |
| RH | Restoration Hardware Holdings | 127.6 | 123.1 | 123.7 | 925,700 | -3.5 | | 2.72 | |
| RHI | Robert Half International Inc | 64.87 | 62.74 | 62.93 | 1,834,400 | -1.62 | | 2.51 | |
| RHP | Ryman Hospitality Properties REIT | 78.70 | 76.87 | 77.16 | 192,400 | -1.47 | | 1.87 | |
| RHT | Red Hat Inc | 124.3 | 120.9 | 121.9 | 1,509,600 | -3.0 | | 2.40 | |
| RIG | Transocean Inc | 12.72 | 12.20 | 12.27 | 15,225,100 | -0.34 | | 2.70 | |
| RIO | Rio Tinto Plc | 49.96 | 48.79 | 48.96 | 2,767,100 | -1.18 | | 2.35 | |
| RIV | Rivernorth Opportunities Fund | 18.04 | 17.71 | 17.80 | 52,600 | -0.26 | | 1.44 | |
| RIV-R | Rivernorth Opportunities Fund Inc | 0.0800 | 0.0700 | 0.0800 | 122,600 | 0.0100 | | 14.29 | |
| RJF | Raymond James Financial | 89.21 | 86.40 | 86.82 | 632,700 | -2.36 | | 2.65 | |
| RL | Ralph Lauren Corp | 129.5 | 125.8 | 126.7 | 990,700 | -1.5 | | 1.19 | |
| RLGY | Realogy Holdings Corp | 19.32 | 18.59 | 18.69 | 3,298,200 | -0.49 | | 2.55 | |
| RLH | Red Lion Hotels Corp | 12.99 | 12.34 | 12.60 | 112,200 | -0.40 | | 3.08 | |
| RLI | Rli Corp | 73.90 | 69.57 | 71.24 | 244,500 | -2.72 | | 3.68 | |
| RLJ | Rlj Lodging Trust | 19.99 | 19.40 | 19.51 | 1,824,400 | -0.52 | | 2.60 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.43 | 25.31 | 25.31 | 10,000 | -0.05 | | 0.18 | |
| RM | Regional Managment Corp | 29.50 | 28.11 | 28.25 | 42,900 | -0.69 | | 2.38 | |
| RMAX | Re/Max Holdings Inc | 41.33 | 40.09 | 40.52 | 65,500 | -0.71 | | 1.72 | |
| RMD | Resmed Inc | 106.6 | 104.3 | 105.0 | 713,500 | -1.6 | | 1.53 | |
| RMED | Ra Medical Systems Inc. | 11.98 | 11.00 | 11.95 | 93,000 | 0.75 | | 6.70 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.49 | 25.12 | 25.35 | 1,600 | -0.14 | | 0.55 | |
| RMT | Royce Micro-Cap Trust | 9.300 | 9.140 | 9.150 | 241,700 | -0.140 | | 1.51 | |
| RNG | Ringcentral Inc | 81.80 | 77.53 | 78.50 | 617,900 | -2.83 | | 3.48 | |
| RNGR | Ranger Energy Services Inc Class A | 7.850 | 7.400 | 7.500 | 24,700 | -0.470 | | 5.90 | |
| RNP | Cohen & Steers REIT and Preferred | 18.28 | 18.05 | 18.17 | 168,800 | 0.06 | | 0.33 | |
| RNR | Renaissancere Holdings Ltd | 133.3 | 129.4 | 129.6 | 380,000 | -3.4 | | 2.57 | |
| RNR-C | Renaissancere 6.08 C | 25.16 | 25.10 | 25.11 | 9,300 | -0.06 | | 0.24 | |
| RNR-E | Renaissancere Holdings Ltd | 22.90 | 22.75 | 22.90 | 21,300 | 0.27 | | 1.19 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 24.14 | 23.96 | 24.01 | 11,600 | -0.05 | | 0.21 | |
| ROG | Rogers Corp | 133.1 | 127.0 | 128.1 | 48,700 | -4.7 | | 3.55 | |
| ROK | Rockwell Automation Inc | 171.0 | 165.9 | 166.3 | 1,223,200 | -5.3 | | 3.07 | |
| ROL | Rollins Inc | 57.67 | 56.35 | 56.49 | 769,700 | -0.88 | | 1.53 | |
| ROP | Roper Industries | 284.1 | 277.4 | 279.1 | 353,600 | -5.3 | | 1.85 | |
| ROYT | Pacific Coast Oil Trust | 2.720 | 2.680 | 2.680 | 96,700 | -0.060 | | 2.19 | |
| RPAI | Retail Properties of America | 11.92 | 11.77 | 11.82 | 1,026,400 | -0.03 | | 0.25 | |
| RPM | RPM International Inc | 60.07 | 58.89 | 59.54 | 933,400 | 0.00 | | 0.00 | |
| RPT | Ramco-Gershenson Properties Trust | 12.99 | 12.80 | 12.88 | 437,900 | -0.02 | | 0.16 | |
| RPT-D | Ramco-Gershenson Properties Tru | 51.75 | 51.54 | 51.75 | 800 | 0.20 | | 0.39 | |
| RQI | Cohen & Steers Quality Income Realty | 11.64 | 11.48 | 11.56 | 342,100 | -0.03 | | 0.26 | |
| RRC | Range Resources Corp | 17.45 | 16.88 | 17.16 | 6,805,500 | -0.09 | | 0.52 | |
| RRD | Donnelley [R.R.] & Sons Co | 4.750 | 4.500 | 4.510 | 854,400 | -0.220 | | 4.65 | |
| RRTS | Roadrunner Transportation Systems Inc | 0.6150 | 0.4820 | 0.4930 | 2,349,400 | -0.1170 | | 19.18 | |
| RS | Reliance Steel & Aluminum Company | 83.15 | 81.25 | 81.43 | 602,600 | -1.75 | | 2.10 | |
| RSG | Republic Services | 72.44 | 71.62 | 71.95 | 1,089,700 | -0.01 | | 0.01 | |
| RST | Rosetta Stone | 21.14 | 20.90 | 21.03 | 233,000 | -0.02 | | 0.10 | |
| RTEC | Rudolph Technologies | 21.04 | 20.36 | 20.49 | 242,400 | -0.71 | | 3.35 | |
| RTN | Raytheon Company | 192.8 | 189.7 | 191.7 | 1,663,900 | -1.5 | | 0.76 | |
| RUBI | The Rubicon Project Inc | 3.740 | 3.580 | 3.630 | 179,600 | -0.130 | | 3.46 | |
| RVI | Retail Value Inc | 30.60 | 29.65 | 29.86 | 15,200 | -0.28 | | 0.93 | |
| RVT | Royce Value Trust | 15.01 | 14.71 | 14.79 | 445,500 | -0.18 | | 1.20 | |
| RWG.U | Regalwood Global Energy | 10.30 | 10.30 | 10.30 | 100 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ws | 1.560 | 1.400 | 1.520 | 11,300 | 0.080 | | 5.56 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.790 | 9.780 | 9.780 | 28,000 | -0.020 | | 0.20 | |
| RWT | Redwood Trust | 16.27 | 16.08 | 16.13 | 451,800 | -0.12 | | 0.74 | |
| RXN | Rexnord Corp | 27.49 | 26.36 | 26.39 | 776,200 | -1.07 | | 3.90 | |
| RXN-A | Rexnord Corp | 58.59 | 56.95 | 57.11 | 101,800 | -1.66 | | 2.82 | |
| RY | Royal Bank of Canada | 76.67 | 75.58 | 75.69 | 689,300 | -1.14 | | 1.48 | |
| RY-T | Royal Bank of Canada | 29.48 | 28.55 | 29.48 | 600 | 0.98 | | 3.44 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 105.59 | 99.48 | 99.89 | 4,600 | -2.58 | | 2.52 | |
| RYAM | Rayonier Advanced Materials Inc | 13.98 | 13.35 | 13.42 | 575,100 | -0.57 | | 4.07 | |
| RYB | Ryb Education Inc Aps | 19.49 | 18.51 | 18.60 | 47,000 | -0.97 | | 4.96 | |
| RYI | Ryerson Holding Corp | 9.740 | 9.360 | 9.450 | 84,100 | -0.400 | | 4.06 | |
| RYN | Rayonier Inc REIT | 30.85 | 30.07 | 30.28 | 328,800 | -0.40 | | 1.30 | |
| RZA | Reinsurance Group of America I | 26.46 | 26.22 | 26.44 | 23,900 | 0.03 | | 0.11 | |
| RZB | Reinsurance Group of America I | 25.33 | 25.12 | 25.20 | 14,800 | 0.01 | | 0.04 | |