| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 53.44 | 52.49 | 52.71 | 487,500 | -0.41 |  | 0.77 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.39 | 22.16 | 22.30 | 110,000 | 0.08 |  | 0.36 | |
| RACE | Ferrari N.V. | 167.5 | 166.6 | 167.0 | 213,500 | 1.5 | | 0.92 | |
| RAD | Rite Aid Corp | 9.930 | 9.360 | 9.900 | 1,479,600 | 0.300 | | 3.13 | |
| RAMP | Liveramp Holdings Inc | 46.94 | 45.98 | 46.49 | 508,800 | -0.14 | | 0.30 | |
| RBA | Ritchie Bros. Auctioneers Inc | 42.52 | 42.12 | 42.27 | 312,300 | -0.13 | | 0.31 | |
| RBC | Regal-Beloit Corp | 82.15 | 81.39 | 81.84 | 135,200 | 0.56 | | 0.69 | |
| RBS | Royal Bank Scotland Group Plc | 5.870 | 5.775 | 5.790 | 1,136,000 | 0.070 | | 1.22 | |
| RC | Ready Capital Corp | 15.83 | 15.66 | 15.71 | 78,800 | -0.02 | | 0.13 | |
| RCA | Ready Capital Corp 7.00% | 27.05 | 27.05 | 27.05 | 400 | 0.07 | | 0.26 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 25.52 | 25.50 | 25.50 | 3,000 | -0.23 | | 0.89 | |
| RCI | Rogers Communication | 48.40 | 47.74 | 48.21 | 258,700 | 0.41 | | 0.86 | |
| RCL | Royal Caribbean Cruises Ltd | 118.2 | 116.0 | 117.9 | 2,445,400 | 2.7 | | 2.30 | |
| RCP | Ready Capital Corp 6.50% Series | 25.80 | 25.72 | 25.80 | 4,500 | 0.08 | | 0.31 | |
| RCS | Rcm Strategic Global Government Fund | 9.420 | 9.220 | 9.420 | 146,900 | 0.140 | | 1.51 | |
| RCUS | Arcus Biosciences Inc | 8.060 | 7.550 | 7.650 | 87,400 | -0.320 | | 4.02 | |
| RDN | Radian Group Inc | 25.87 | 25.56 | 25.70 | 756,900 | -0.03 | | 0.12 | |
| RDS.A | Royal Dutch Shell ADR Cl A | 59.72 | 59.24 | 59.57 | 1,907,900 | 0.44 | | 0.74 | |
| RDS.B | Royal Dutch Shell Cl B | 60.15 | 59.67 | 59.97 | 1,137,100 | 0.33 | | 0.55 | |
| RDY | Dr. Reddy's Laboratories Ltd | 38.73 | 38.21 | 38.50 | 202,000 | 0.22 | | 0.57 | |
| RE | Everest Re Group | 268.8 | 266.4 | 267.2 | 200,600 | -1.3 | | 0.50 | |
| RELX | Relx Plc | 24.08 | 23.94 | 24.07 | 310,100 | -0.22 | | 0.91 | |
| RENN | Renren Inc | 0.7200 | 0.6900 | 0.6956 | 34,300 | -0.0076 | | 1.08 | |
| RES | RPC Inc | 4.140 | 3.960 | 4.120 | 1,538,200 | 0.150 | | 3.78 | |
| RESI | Altisource Residential Corp | 10.89 | 10.77 | 10.82 | 144,900 | -0.01 | | 0.09 | |
| REV | Revlon Inc | 24.78 | 23.08 | 24.19 | 127,700 | 0.59 | | 2.50 | |
| REVG | Rev Group Inc | 14.07 | 13.78 | 13.96 | 115,500 | 0.06 | | 0.43 | |
| REX | Rex American Resources Corp | 92.19 | 87.90 | 90.98 | 70,700 | 3.21 | | 3.66 | |
| REX-A | Rexford Indl Rlty Inc [Rexr/Pa] | 26.20 | 25.83 | 26.20 | 34,200 | 0.37 | | 1.43 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 25.82 | 25.76 | 25.79 | 29,700 | -0.06 | | 0.22 | |
| REX-C | Rexford Industrial Realty Inc 5.625% Prf | 25.77 | 25.62 | 25.64 | 5,100 | 0.00 |  | 0.00 | |
| REXR | Rexford Industrial Realty Inc | 47.07 | 46.55 | 46.97 | 375,800 | 0.20 | | 0.43 | |
| REZI | Resideo Technologies Inc | 10.51 | 9.70 | 10.29 | 2,344,000 | 0.84 | | 8.89 | |
| RF | Regions Financial Corp | 16.64 | 16.48 | 16.52 | 8,153,000 | 0.08 | | 0.49 | |
| RF-A | Regions Financial Corp [Rf/Pa] | 25.95 | 25.86 | 25.95 | 9,100 | 0.05 | | 0.18 | |
| RF-B | Regions Financial Corp [Rf/Pb] | 28.76 | 28.55 | 28.65 | 30,200 | -0.11 | | 0.38 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 27.38 | 27.25 | 27.32 | 19,900 | 0.00 | | 0.00 | |
| RFI | Cohen & Steers Total Return Realty Fund | 15.06 | 15.00 | 15.04 | 61,600 | -0.01 | | 0.07 | |
| RFP | Resolute Forest Products Inc | 4.244 | 3.980 | 4.070 | 331,600 | -0.040 | | 0.97 | |
| RGA | Reinsurance Group of America Inc | 166.8 | 164.6 | 165.1 | 316,000 | -0.8 | | 0.46 | |
| RGR | Sturm Ruger & Company | 46.59 | 44.71 | 46.26 | 712,700 | 1.14 | | 2.53 | |
| RGS | Regis Corp | 16.84 | 16.11 | 16.26 | 275,800 | -0.31 | | 1.87 | |
| RGT | Royce Global Value Trust Inc | 11.01 | 10.87 | 10.96 | 10,000 | 0.09 | | 0.83 | |
| RH | Restoration Hardware Holdings | 190.5 | 182.0 | 188.5 | 2,961,000 | 13.3 | | 7.56 | |
| RHI | Robert Half International Inc | 58.45 | 57.90 | 58.19 | 922,000 | 0.39 | | 0.67 | |
| RHP | Ryman Hospitality Properties REIT | 88.14 | 87.45 | 87.75 | 142,700 | 0.10 | | 0.11 | |
| RIG | Transocean Inc | 4.930 | 4.720 | 4.860 | 13,322,500 | 0.150 | | 3.18 | |
| RIO | Rio Tinto Plc | 53.99 | 53.27 | 53.97 | 1,991,300 | 1.05 | | 1.98 | |
| RIV | Rivernorth Opportunities Fund | 16.14 | 16.07 | 16.08 | 111,200 | -0.03 | | 0.19 | |
| RIV-R | Rivernorth Opprtunities Fd I [Riv/R] | 0.0400 | 0.0250 | 0.0302 | 129,100 | -0.0064 | | 17.49 | |
| RJF | Raymond James Financial | 90.13 | 89.11 | 89.40 | 771,500 | 0.47 | | 0.53 | |
| RL | Ralph Lauren Corp | 113.0 | 111.4 | 112.6 | 750,200 | 1.2 | | 1.10 | |
| RLGY | Realogy Holdings Corp | 10.07 | 9.56 | 10.02 | 2,009,200 | 0.36 | | 3.73 | |
| RLH | Red Lion Hotels Corp | 2.800 | 2.610 | 2.790 | 578,300 | 0.150 | | 5.68 | |
| RLI | Rli Corp | 97.87 | 96.58 | 97.56 | 148,800 | -0.05 | | 0.05 | |
| RLJ | Rlj Lodging Trust | 16.86 | 16.65 | 16.74 | 1,066,900 | 0.05 | | 0.30 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 27.92 | 27.71 | 27.91 | 21,200 | 0.08 | | 0.29 | |
| RM | Regional Managment Corp | 33.19 | 32.45 | 32.59 | 38,600 | -0.38 | | 1.15 | |
| RMAX | Re/Max Holdings Inc | 37.80 | 37.23 | 37.70 | 67,000 | 0.12 | | 0.32 | |
| RMD | Resmed Inc | 147.4 | 145.6 | 147.1 | 549,300 | 1.7 | | 1.16 | |
| RMED | Ra Medical Systems Inc | 1.627 | 1.530 | 1.530 | 23,500 | -0.024 | | 1.55 | |
| RMG | Rmg Acquisition Corp Cl A | 9.870 | 9.870 | 9.870 | 100 | 0.000 | | 0.00 | |
| RMG.U | Rmg Acquisition Corp | 10.10 | 10.10 | 10.10 | 100 | 0.00 | | 0.00 | |
| RMG.W | Rmg Acquisition Corp WT [Rmg/W] | 0.6200 | 0.6200 | 0.6200 | 3,300 | -0.0200 | | 3.13 | |
| RMI | Rivernorth Opportunistic Municipal | 21.72 | 21.55 | 21.63 | 28,500 | 0.06 | | 0.28 | |
| RMM | Rivernorth Managed Duration Municipal | 20.08 | 19.93 | 19.94 | 26,000 | -0.05 | | 0.25 | |
| RMP.P | Rivernorth Marketplace Lending Corp | 26.15 | 25.63 | 25.63 | 800 | -0.07 | | 0.29 | |
| RMT | Royce Micro-Cap Trust | 8.290 | 8.230 | 8.270 | 72,900 | 0.060 | | 0.73 | |
| RNG | Ringcentral Inc | 170.8 | 167.6 | 170.2 | 745,300 | 0.4 | | 0.22 | |
| RNGR | Ranger Energy Services Inc Cl A | 6.150 | 5.717 | 6.150 | 21,300 | 0.140 | | 2.33 | |
| RNP | Cohen & Steers REIT and Preferred | 23.91 | 23.75 | 23.79 | 92,600 | 0.03 | | 0.13 | |
| RNR | Renaissancere Holdings Ltd | 185.1 | 183.2 | 183.6 | 253,000 | -1.3 | | 0.71 | |
| RNR-C | Renaissancere Holdings Ltd [Rnr/Pc] | 26.84 | 26.29 | 26.30 | 8,000 | -0.70 | | 2.61 | |
| RNR-E | Renaissancere Holdings Ltd [Rnr/Pe] | 25.46 | 25.40 | 25.45 | 7,200 | 0.02 | | 0.06 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 27.18 | 27.00 | 27.04 | 27,800 | -0.10 | | 0.37 | |
| ROAN | Roan Resources Inc | 1.520 | 1.510 | 1.510 | 163,900 | -0.010 | | 0.66 | |
| ROG | Rogers Corp | 129.8 | 127.7 | 128.1 | 121,900 | -0.3 | | 0.20 | |
| ROK | Rockwell Automation Inc | 200.9 | 198.3 | 200.3 | 829,200 | 1.5 | | 0.76 | |
| ROL | Rollins Inc | 37.83 | 36.66 | 36.68 | 3,055,600 | -0.80 | | 2.13 | |
| ROP | Roper Industries | 352.3 | 345.3 | 345.6 | 515,700 | -3.5 | | 1.00 | |
| ROYT | Pacific Coast Oil Trust | 0.2700 | 0.2200 | 0.2700 | 2,867,600 | 0.0200 | | 8.00 | |
| RPAI | Retail Properties of America | 14.03 | 13.89 | 13.97 | 1,116,600 | -0.03 | | 0.21 | |
| RPL.U | Replay Acquisition Corp [Rpla.U] | 10.28 | 10.27 | 10.28 | 28,300 | 0.02 | | 0.19 | |
| RPL.W | Replay Acquisition Corp WT [Rpla/W] | 0.7929 | 0.7078 | 0.7741 | 7,100 | -0.0159 | | 2.01 | |
| RPLA | Replay Acquisition Corp | 9.950 | 9.870 | 9.950 | 1,250,100 | 0.035 | | 0.35 | |
| RPM | RPM International Inc | 75.25 | 74.66 | 74.94 | 530,900 | 0.36 | | 0.48 | |
| RPT | Ramco-Gershenson Properties Trust | 14.78 | 14.53 | 14.57 | 777,500 | -0.11 | | 0.75 | |
| RPT-D | Rpt Realty [Rpt/Pd] | 58.70 | 58.50 | 58.50 | 400 | -0.11 | | 0.19 | |
| RQI | Cohen & Steers Quality Income Realty | 14.64 | 14.52 | 14.53 | 246,500 | 0.04 | | 0.28 | |
| RRC | Range Resources Corp | 4.240 | 3.990 | 4.230 | 8,446,400 | 0.190 | | 4.70 | |
| RRD | Donnelley [R.R.] & Sons Company | 3.760 | 3.630 | 3.730 | 367,100 | 0.000 | | 0.00 | |
| RRTS | Roadrunner Transportation Systems Inc | 9.390 | 8.872 | 9.120 | 26,400 | 0.110 | | 1.22 | |
| RS | Reliance Steel & Aluminum Company | 114.7 | 112.8 | 113.2 | 600,900 | 0.2 | | 0.20 | |
| RSF | Rivernorth Marketplace Lending Corp | 18.41 | 18.24 | 18.27 | 5,000 | -0.02 | | 0.11 | |
| RSG | Republic Services | 87.39 | 86.44 | 86.91 | 776,100 | -0.22 | | 0.25 | |
| RST | Rosetta Stone | 15.04 | 14.15 | 14.43 | 229,800 | -0.57 | | 3.80 | |
| RTEC | Rudolph Technologies | 29.43 | 28.30 | 28.50 | 1,608,800 | -0.13 | | 0.45 | |
| RTN | Raytheon Company | 220.0 | 217.6 | 218.9 | 1,239,700 | 2.2 | | 1.01 | |
| RTW | Rtw Retailwinds Inc | 1.450 | 1.385 | 1.430 | 169,300 | 0.030 | | 2.14 | |
| RUBI | The Rubicon Project Inc | 8.200 | 8.000 | 8.090 | 752,700 | 0.000 | | 0.00 | |
| RVI | Retail Value Inc | 37.67 | 37.12 | 37.40 | 41,900 | 0.34 | | 0.92 | |
| RVLV | Revolve Group Inc | 16.30 | 15.37 | 15.46 | 1,053,700 | -0.19 | | 1.21 | |
| RVT | Royce Value Trust | 14.49 | 14.38 | 14.41 | 250,000 | 0.07 | | 0.49 | |
| RWG.U | Regalwood Global Energy Ltd [Rwge.U] | 10.49 | 10.49 | 10.49 | 100 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ltd WT [Rwge/W] | 0.1800 | 0.1000 | 0.1728 | 188,700 | 0.0228 | | 15.20 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.35 | 10.35 | 10.35 | 19,000 | 0.00 | | 0.00 | |
| RWT | Redwood Trust | 16.18 | 16.07 | 16.08 | 708,500 | 0.01 | | 0.06 | |
| RXN | Rexnord Corp | 30.74 | 30.21 | 30.44 | 698,000 | 0.37 | | 1.23 | |
| RXN-A | Rexnord Corp [New] [Rxn/Pa] | 60.43 | 59.10 | 59.60 | 983,500 | -0.45 | | 0.75 | |
| RY | Royal Bank of Canada | 82.27 | 81.71 | 82.26 | 634,300 | 0.49 | | 0.60 | |
| RY-T | Royal Bank of Canada [Ry/Pt] | 29.01 | 29.01 | 29.01 | 400 | 0.21 | | 0.73 | |
| RYAM | Rayonier Advanced Materials Inc | 4.260 | 3.930 | 3.980 | 577,500 | -0.190 | | 4.56 | |
| RYB | Ryb Education Inc Aps | 6.150 | 6.110 | 6.150 | 9,700 | 0.000 | | 0.00 | |
| RYI | Ryerson Holding Corp | 9.870 | 9.630 | 9.720 | 117,400 | 0.040 | | 0.41 | |
| RYN | Rayonier Inc REIT | 29.97 | 29.47 | 29.76 | 1,174,700 | 0.10 | | 0.34 | |
| RZA | Reinsurance Group of America | 27.75 | 27.47 | 27.54 | 18,800 | -0.06 | | 0.22 | |
| RZB | Reinsurance Group of America | 28.85 | 28.59 | 28.84 | 11,400 | 0.09 | | 0.31 | |