| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 73.06 | 71.29 | 72.48 | 669,800 | 0.03 |  | 0.04 |   |
| RA | Brookfield Real Assets Income Fund Inc | 23.58 | 23.38 | 23.57 | 115,400 | 0.08 | | 0.34 | |
| RACE | Ferrari N.V. | 100.2 | 98.2 | 100.0 | 1,040,800 | 0.0 | | 0.03 | |
| RAD | Rite Aid Corp | 2.550 | 2.430 | 2.480 | 22,380,300 | -0.060 |  | 2.36 | |
| RAI | Reynolds American Inc | 67.00 | 66.45 | 66.89 | 16,188,700 | 0.59 | | 0.89 | |
| RAS | Rait Financial Trust | 2.100 | 2.010 | 2.020 | 1,180,500 | -0.030 | | 1.46 | |
| RAS-A | Rait Financial TR Pf | 20.82 | 20.65 | 20.76 | 3,500 | 0.01 | | 0.05 | |
| RAS-B | Rait Financial TR Pf | 22.90 | 22.81 | 22.81 | 400 | 0.15 | | 0.66 | |
| RAS-C | Rait Fin TR Pfd C | 23.95 | 23.95 | 23.95 | 300 | 0.01 | | 0.04 | |
| RATE | Bankrate Inc | 13.90 | 13.85 | 13.85 | 762,500 | 0.00 |  | 0.00 | |
| RBA | Ritchie Bros. Auctioneers Inc | 28.58 | 28.19 | 28.40 | 366,200 | 0.20 | | 0.71 | |
| RBC | Regal-Beloit Corp | 86.55 | 85.06 | 85.25 | 189,400 | -1.50 | | 1.73 | |
| RBS | Royal Bank Scotland Group Plc | 6.490 | 6.430 | 6.490 | 839,900 | -0.070 | | 1.07 | |
| RBS-F | Royal Bank Scotland F | 26.95 | 26.82 | 26.90 | 2,800 | -0.04 | | 0.15 | |
| RBS-H | Royal Bank Scot Hadssc | 26.90 | 26.67 | 26.90 | 11,500 | 0.21 | | 0.79 | |
| RBS-L | Royal Bank Scotland | 25.41 | 25.25 | 25.41 | 84,500 | 0.02 | | 0.08 | |
| RBS-S | Royal Bank Scotland | 25.74 | 25.66 | 25.73 | 33,200 | 0.04 | | 0.16 | |
| RCI | Rogers Communication | 52.58 | 51.54 | 52.55 | 644,700 | 0.97 | | 1.88 | |
| RCL | Royal Caribbean Cruises Ltd | 116.2 | 114.8 | 114.9 | 1,467,800 | -0.4 | | 0.30 | |
| RCS | Rcm Strategic Global Government Fund | 10.41 | 10.32 | 10.41 | 79,400 | 0.05 | | 0.48 | |
| RDC | Rowan Companies | 11.38 | 11.05 | 11.17 | 3,158,100 | -0.21 | | 1.85 | |
| RDN | Radian Group Inc | 17.56 | 17.31 | 17.54 | 1,373,300 | 0.18 | | 1.04 | |
| RDS.A | Royal Dutch Shell Plc | 54.61 | 53.94 | 54.06 | 4,069,600 | -0.28 | | 0.52 | |
| RDS.B | Royal Dutch Shell | 55.52 | 54.87 | 54.99 | 2,005,000 | -0.46 | | 0.83 | |
| RDY | Dr. Reddy's Laboratories Ltd | 42.60 | 42.16 | 42.46 | 220,500 | 0.23 | | 0.54 | |
| RE | Everest Re Group | 270.4 | 268.0 | 270.1 | 347,800 | 1.0 | | 0.38 | |
| REG | Regency Centers Corp | 64.82 | 63.63 | 64.23 | 499,700 | -0.27 | | 0.42 | |
| REG-G | Regency Centers Corporation Pfd | 25.24 | 25.15 | 25.20 | 2,700 | -0.01 | | 0.04 | |
| RELX | Relx Plc | 21.87 | 21.66 | 21.80 | 106,500 | -0.09 | | 0.41 | |
| REN | Resolute Energy Corp | 33.71 | 31.61 | 32.40 | 581,600 | -0.79 | | 2.38 | |
| RENN | Renren Inc | 6.170 | 6.070 | 6.140 | 56,400 | 0.040 | | 0.66 | |
| RENX | Relx N.V. | 20.75 | 20.56 | 20.64 | 37,900 | -0.12 | | 0.58 | |
| RES | RPC Inc | 21.46 | 20.61 | 20.70 | 1,474,900 | -0.68 | | 3.18 | |
| RESI | Altisource Residential Corporat | 13.05 | 12.87 | 12.91 | 150,600 | 0.00 | | 0.00 | |
| REV | Revlon Inc | 21.75 | 21.10 | 21.55 | 97,400 | -0.05 | | 0.23 | |
| REVG | Rev Group Inc | 26.69 | 26.13 | 26.24 | 781,400 | -0.38 | | 1.43 | |
| REX | Rex American Resources Corporation | 96.90 | 95.30 | 95.87 | 58,500 | -0.32 | | 0.33 | |
| REX-A | Rexford Industrial Realty Inc | 25.69 | 25.58 | 25.69 | 900 | 0.16 | | 0.63 | |
| REXR | Rexford Industrial Realty Inc | 28.21 | 27.60 | 27.78 | 241,600 | -0.14 | | 0.50 | |
| RF | Regions Financial Corp | 14.37 | 14.01 | 14.23 | 19,775,300 | -0.08 | | 0.56 | |
| RF-A | Regions Financial Corp | 25.85 | 25.63 | 25.85 | 56,200 | 0.15 | | 0.58 | |
| RF-B | Regions Financial Corporation | 29.76 | 29.54 | 29.76 | 41,700 | 0.22 | | 0.74 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.79 | 12.72 | 12.79 | 56,500 | 0.06 | | 0.47 | |
| RFP | Resolute Forest Products Inc | 4.550 | 4.450 | 4.500 | 138,500 | -0.100 | | 2.17 | |
| RFT | Rait Financial Trust | 24.23 | 24.16 | 24.16 | 200 | -0.10 | | 0.39 | |
| RFTA | Rait Financial Trust | 25.12 | 25.08 | 25.08 | 3,500 | -0.04 | | 0.16 | |
| RGA | Reinsurance Group of America Inc | 133.9 | 132.9 | 133.9 | 575,900 | 0.6 | | 0.45 | |
| RGC | Regal Entertainment Group | 19.91 | 19.60 | 19.63 | 946,100 | -0.21 | | 1.06 | |
| RGR | Sturm Ruger & Company | 59.45 | 57.25 | 57.45 | 163,700 | -1.50 | | 2.54 | |
| RGS | Regis Corp | 10.36 | 10.00 | 10.01 | 161,100 | -0.28 | | 2.72 | |
| RGT | Royce Global Value Trust Inc | 9.885 | 9.810 | 9.860 | 17,400 | 0.020 | | 0.20 | |
| RH | Restoration Hardware Holdings | 77.14 | 72.50 | 74.09 | 1,832,700 | -2.63 | | 3.43 | |
| RHI | Robert Half International Inc | 48.95 | 48.32 | 48.42 | 565,000 | -0.24 | | 0.49 | |
| RHP | Gaylord Entertainment Company | 62.33 | 61.33 | 61.60 | 213,300 | -0.30 | | 0.48 | |
| RHT | Red Hat Inc | 99.38 | 98.06 | 98.94 | 861,900 | 0.02 | | 0.02 | |
| RIC | Richmont Mines | 8.450 | 8.250 | 8.300 | 171,200 | 0.050 | | 0.61 | |
| RICE | Rice Energy Inc | 27.63 | 26.66 | 27.24 | 6,688,700 | 0.57 | | 2.14 | |
| RIG | Transocean Inc | 8.760 | 8.410 | 8.510 | 13,180,800 | -0.240 | | 2.74 | |
| RIO | Rio Tinto Plc | 44.41 | 43.85 | 44.14 | 3,276,100 | -0.40 | | 0.90 | |
| RIV | Rivernorth Opportunities Fund | 20.98 | 20.18 | 20.36 | 87,700 | -0.50 | | 2.40 | |
| RJF | Raymond James Financial | 83.40 | 82.45 | 82.72 | 446,000 | -0.01 | | 0.01 | |
| RL | Ralph Lauren Corp | 75.02 | 73.14 | 74.88 | 1,208,700 | 1.12 | | 1.52 | |
| RLGY | Realogy Holdings Corp | 34.09 | 33.73 | 33.87 | 642,000 | -0.12 | | 0.35 | |
| RLH | Westcoast Hospitality Corp | 7.350 | 7.250 | 7.300 | 100,100 | 0.000 | | 0.00 | |
| RLI | Rli Corp | 57.96 | 56.60 | 57.56 | 281,900 | 0.68 | | 1.20 | |
| RLJ | Rlj Lodging Trust | 21.19 | 20.53 | 21.06 | 5,099,800 | 0.89 | | 4.41 | |
| RM | Regional Managment Corp | 24.77 | 24.27 | 24.45 | 34,800 | -0.08 | | 0.33 | |
| RMAX | Re/Max Holdings Inc | 59.10 | 58.10 | 58.15 | 61,800 | -0.35 | | 0.60 | |
| RMD | Resmed Inc | 78.24 | 76.68 | 77.00 | 1,268,100 | -1.03 | | 1.32 | |
| RMP | Rice Midstream Partners LP | 20.85 | 20.18 | 20.53 | 608,100 | 0.12 | | 0.59 | |
| RMT | Royce Micro-Cap Trust | 8.900 | 8.880 | 8.900 | 61,000 | 0.000 | | 0.00 | |
| RNG | Ringcentral Inc | 35.40 | 34.45 | 34.95 | 528,200 | 0.15 | | 0.43 | |
| RNP | Cohen & Steers REIT and Preferred | 21.23 | 21.04 | 21.11 | 95,800 | -0.04 | | 0.19 | |
| RNR | Renaissancere Holdings Ltd | 145.0 | 142.4 | 145.0 | 209,600 | 1.9 | | 1.33 | |
| RNR-C | Renaissancere 6.08 C | 25.71 | 25.66 | 25.67 | 2,900 | 0.04 | | 0.16 | |
| RNR-E | Renaissancere Holdings Ltd | 25.86 | 25.66 | 25.86 | 19,100 | 0.24 | | 0.94 | |
| ROG | Rogers Corp | 119.5 | 116.6 | 116.9 | 142,100 | -1.4 | | 1.19 | |
| ROK | Rockwell Automation Inc | 166.6 | 163.9 | 165.1 | 633,500 | -1.8 | | 1.05 | |
| ROL | Rollins Inc | 41.61 | 41.03 | 41.37 | 197,000 | 0.11 | | 0.27 | |
| ROP | Roper Industries | 234.9 | 231.6 | 234.8 | 285,900 | -0.1 | | 0.03 | |
| ROYT | Pacific Coast Oil Trust | 1.710 | 1.650 | 1.670 | 108,100 | -0.010 | | 0.60 | |
| RPA-A | Retail Properties of America I | 25.50 | 25.35 | 25.35 | 56,800 | -0.07 | | 0.28 | |
| RPAI | Retail Properties of America | 12.88 | 12.58 | 12.74 | 771,100 | -0.04 | | 0.31 | |
| RPM | RPM International Inc | 55.22 | 54.37 | 54.67 | 1,178,700 | 0.08 | | 0.15 | |
| RPT | Ramco-Gershenson Properties Trust | 13.88 | 13.47 | 13.60 | 1,558,600 | -0.15 | | 1.09 | |
| RPT-D | Ramco-Gershenson Properties Tru | 54.45 | 53.89 | 54.45 | 1,000 | -0.55 | | 1.00 | |
| RQI | Cohen & Steers Quality Income Realty | 13.13 | 12.99 | 12.99 | 98,900 | -0.05 | | 0.38 | |
| RRC | Range Resources Corp | 21.78 | 20.90 | 21.01 | 5,818,000 | -0.63 | | 2.91 | |
| RRD | Donnelley [R.R.] & Sons Co. | 12.91 | 12.24 | 12.35 | 761,100 | -0.39 | | 3.06 | |
| RRTS | Roadrunner Transportation Systems Inc | 7.090 | 6.900 | 6.960 | 93,500 | -0.060 | | 0.85 | |
| RS | Reliance Steel & Aluminum Company | 75.70 | 75.00 | 75.09 | 359,600 | -0.46 | | 0.61 | |
| RSG | Republic Services | 64.99 | 64.62 | 64.90 | 825,800 | 0.12 | | 0.19 | |
| RSO | Resource Capital | 10.30 | 10.07 | 10.13 | 197,000 | -0.06 | | 0.59 | |
| RSO-A | Resource Capital Corp | 24.99 | 24.93 | 24.95 | 900 | 0.15 | | 0.60 | |
| RSO-B | Resource Capital Corp.8.25% Se | 24.54 | 24.40 | 24.54 | 12,600 | 0.12 | | 0.49 | |
| RSO-C | Resource Capital Corp. Preferre | 25.36 | 25.05 | 25.36 | 8,200 | 0.31 | | 1.24 | |
| RSPP | Rsp Permian Inc | 33.58 | 32.94 | 33.11 | 1,619,700 | -0.28 | | 0.84 | |
| RST | Rosetta Stone | 10.77 | 10.33 | 10.47 | 104,500 | -0.21 | | 1.97 | |
| RT | Ruby Tuesday | 2.220 | 2.070 | 2.090 | 215,100 | -0.060 | | 2.79 | |
| RTEC | Rudolph Technologies | 25.45 | 25.00 | 25.25 | 196,500 | -0.10 | | 0.39 | |
| RTN | Raytheon Company | 169.5 | 167.6 | 169.4 | 859,800 | 0.6 | | 0.35 | |
| RUBI | The Rubicon Project Inc | 5.150 | 4.950 | 5.000 | 376,200 | -0.110 | | 2.15 | |
| RVT | Royce Value Trust | 15.07 | 14.96 | 15.06 | 193,400 | 0.00 | | 0.00 | |
| RWT | Redwood Trust | 17.43 | 17.22 | 17.35 | 304,500 | 0.13 | | 0.75 | |
| RXN | Rexnord Corp | 24.46 | 23.75 | 23.93 | 757,900 | 0.06 | | 0.25 | |
| RXN-A | Rexnord Corp | 55.55 | 55.40 | 55.55 | 81,000 | 0.17 | | 0.31 | |
| RY | Royal Bank of Canada | 75.68 | 75.07 | 75.57 | 860,500 | -0.07 | | 0.09 | |
| RY-S | Royal Bank of Canada 5.50% Non- | 25.70 | 25.70 | 25.70 | 400 | 0.04 | | 0.16 | |
| RY-T | Royal Bank of Canada | 29.85 | 29.85 | 29.85 | 700 | 0.35 | | 1.19 | |
| RYA-A | Rayonier Advanced Materials Inc. Pfd. | 111.5 | 110.3 | 111.2 | 3,900 | -0.3 | | 0.26 | |
| RYAM | Rayonier Advanced Materials Inc | 14.98 | 14.46 | 14.60 | 800,100 | -0.27 | | 1.82 | |
| RYI | Ryerson Holding Corp | 9.100 | 8.850 | 8.900 | 265,900 | -0.100 | | 1.11 | |
| RYN | Rayonier Inc REIT | 29.21 | 28.64 | 29.21 | 283,200 | 0.06 | | 0.21 | |
| RZA | Reinsurance Group of America I | 29.58 | 29.40 | 29.51 | 37,600 | -0.01 | | 0.03 | |
| RZB | Reinsurance Group of America I | 28.51 | 28.38 | 28.51 | 10,000 | 0.08 | | 0.28 | |