| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 73.29 | 71.56 | 72.43 | 503,000 | -1.21 |  | 1.64 |   |
| RA | Brookfield Real Assets Income Fund Inc | 22.98 | 22.87 | 22.95 | 76,900 | -0.03 | | 0.13 | |
| RACE | Ferrari N.V. | 146.3 | 144.8 | 145.5 | 424,500 | -2.4 | | 1.60 | |
| RAD | Rite Aid Corp | 1.930 | 1.840 | 1.920 | 12,826,800 | 0.020 |  | 1.05 | |
| RBA | Ritchie Bros. Auctioneers Inc | 35.41 | 34.89 | 35.26 | 210,200 | -0.21 | | 0.59 | |
| RBC | Regal-Beloit Corp | 81.90 | 80.05 | 81.70 | 239,400 | -1.00 | | 1.21 | |
| RBS | Royal Bank Scotland Group Plc | 6.910 | 6.820 | 6.900 | 752,500 | 0.050 | | 0.73 | |
| RBS-S | Royal Bank Scotland | 25.62 | 25.56 | 25.57 | 35,900 | -0.04 | | 0.16 | |
| RCI | Rogers Communication | 46.96 | 46.42 | 46.53 | 240,900 | -0.51 | | 1.08 | |
| RCL | Royal Caribbean Cruises Ltd | 114.1 | 111.6 | 112.3 | 2,359,800 | -2.3 | | 2.02 | |
| RCS | Rcm Strategic Global Government Fund | 9.600 | 9.480 | 9.590 | 91,500 | 0.010 | | 0.10 | |
| RCUS | Arcus Biosciences Inc. | 17.05 | 15.76 | 16.95 | 289,400 | 0.95 | | 5.94 | |
| RDC | Rowan Companies | 14.56 | 14.21 | 14.54 | 1,818,000 | -0.12 | | 0.82 | |
| RDN | Radian Group Inc | 16.90 | 16.56 | 16.84 | 1,382,200 | 0.11 | | 0.66 | |
| RDS.A | Royal Dutch Shell Plc | 67.66 | 66.85 | 67.50 | 2,631,200 | -0.10 | | 0.15 | |
| RDS.B | Royal Dutch Shell Cl B | 71.20 | 70.38 | 71.05 | 1,206,300 | -0.22 | | 0.31 | |
| RDY | Dr. Reddy's Laboratories Ltd | 34.99 | 34.33 | 34.87 | 781,000 | -0.15 | | 0.43 | |
| RE | Everest Re Group | 229.9 | 226.2 | 229.2 | 220,200 | 2.5 | | 1.09 | |
| REG | Regency Centers Corp | 59.86 | 58.93 | 59.06 | 1,053,800 | -0.58 | | 0.97 | |
| RELX | Relx Plc | 21.58 | 21.42 | 21.55 | 277,400 | -0.33 | | 1.51 | |
| REN | Resolute Energy Corp | 32.14 | 30.59 | 31.98 | 273,600 | 0.86 | | 2.76 | |
| RENN | Renren Inc | 10.060 | 9.430 | 9.940 | 427,600 | -0.080 | | 0.80 | |
| RENX | Relx N.V. | 21.11 | 20.95 | 21.11 | 105,400 | -0.29 | | 1.36 | |
| RES | RPC Inc | 14.13 | 13.78 | 14.05 | 2,472,000 | -0.22 | | 1.54 | |
| RESI | Altisource Residential Corporat | 10.69 | 10.49 | 10.67 | 284,900 | 0.14 | | 1.33 | |
| REV | Revlon Inc | 18.90 | 18.30 | 18.50 | 157,500 | -0.10 | | 0.54 | |
| REVG | Rev Group Inc | 16.30 | 15.69 | 15.83 | 694,600 | -0.41 | | 2.52 | |
| REX | Rex American Resources Corp | 79.01 | 76.08 | 78.49 | 24,800 | 1.36 | | 1.76 | |
| REX-A | Rexford Industrial Realty Inc | 24.53 | 24.21 | 24.53 | 1,500 | 0.08 | | 0.33 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 24.91 | 24.60 | 24.60 | 2,100 | -0.15 | | 0.59 | |
| REXR | Rexford Industrial Realty Inc | 31.42 | 30.95 | 31.00 | 854,900 | -0.33 | | 1.05 | |
| RF | Regions Financial Corp | 18.97 | 18.52 | 18.95 | 10,416,000 | 0.23 | | 1.23 | |
| RF-A | Regions Financial Corp | 25.69 | 25.60 | 25.65 | 37,400 | -0.01 | | 0.04 | |
| RF-B | Regions Financial Corp | 27.07 | 27.00 | 27.04 | 25,600 | -0.04 | | 0.15 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.34 | 12.26 | 12.26 | 54,200 | -0.12 | | 0.97 | |
| RFP | Resolute Forest Products Inc | 9.800 | 9.500 | 9.500 | 290,400 | -0.300 | | 3.06 | |
| RGA | Reinsurance Group of America Inc | 142.0 | 140.9 | 141.7 | 321,200 | -0.4 | | 0.26 | |
| RGR | Sturm Ruger & Company | 61.15 | 59.65 | 60.05 | 175,600 | -0.40 | | 0.66 | |
| RGS | Regis Corp | 18.34 | 17.87 | 18.28 | 183,400 | 0.28 | | 1.56 | |
| RGT | Royce Global Value Trust Inc | 10.88 | 10.78 | 10.83 | 8,600 | -0.06 | | 0.55 | |
| RH | Restoration Hardware Holdings | 154.5 | 151.0 | 151.8 | 1,336,200 | -2.6 | | 1.66 | |
| RHI | Robert Half International Inc | 69.50 | 68.18 | 69.25 | 1,346,500 | -0.55 | | 0.79 | |
| RHP | Ryman Hospitality Properties REIT | 83.29 | 82.30 | 83.07 | 254,800 | 0.05 | | 0.06 | |
| RHT | Red Hat Inc | 173.0 | 168.5 | 170.6 | 2,333,400 | -5.6 | | 3.19 | |
| RIG | Transocean Inc | 12.31 | 11.80 | 12.28 | 9,437,900 | 0.12 | | 0.99 | |
| RIO | Rio Tinto Plc | 54.99 | 54.27 | 54.95 | 4,656,600 | -2.11 | | 3.70 | |
| RIV | Rivernorth Opportunities Fund | 21.11 | 20.95 | 20.95 | 54,000 | -0.14 | | 0.66 | |
| RJF | Raymond James Financial | 97.19 | 96.03 | 96.95 | 423,300 | -0.83 | | 0.85 | |
| RL | Ralph Lauren Corp | 139.9 | 137.0 | 139.4 | 1,232,600 | -1.2 | | 0.83 | |
| RLGY | Realogy Holdings Corp | 24.36 | 23.86 | 24.33 | 1,333,600 | 0.26 | | 1.08 | |
| RLH | Red Lion Hotels Corp | 12.25 | 11.70 | 11.75 | 131,200 | -0.35 | | 2.89 | |
| RLI | Rli Corp | 69.12 | 68.08 | 68.96 | 201,500 | 0.30 | | 0.44 | |
| RLJ | Rlj Lodging Trust | 22.38 | 22.08 | 22.23 | 1,057,600 | -0.01 | | 0.04 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 26.54 | 26.31 | 26.50 | 32,200 | 0.17 | | 0.65 | |
| RM | Regional Managment Corp | 36.78 | 36.16 | 36.71 | 40,700 | 0.02 | | 0.05 | |
| RMAX | Re/Max Holdings Inc | 55.80 | 54.25 | 55.75 | 206,200 | 0.95 | | 1.73 | |
| RMD | Resmed Inc | 106.1 | 105.2 | 106.1 | 556,500 | -0.2 | | 0.17 | |
| RMP | Rice Midstream Partners LP | 18.49 | 18.21 | 18.36 | 277,100 | -0.03 | | 0.16 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.22 | 25.05 | 25.16 | 11,000 | -0.06 | | 0.24 | |
| RMT | Royce Micro-Cap Trust | 10.28 | 10.18 | 10.27 | 167,300 | 0.01 | | 0.10 | |
| RNG | Ringcentral Inc | 79.90 | 76.70 | 77.00 | 1,040,800 | -3.35 | | 4.17 | |
| RNGR | Ranger Energy Services Inc Class A | 9.100 | 8.710 | 8.720 | 14,000 | -0.030 | | 0.34 | |
| RNP | Cohen & Steers REIT and Preferred | 19.11 | 19.01 | 19.06 | 95,900 | -0.18 | | 0.94 | |
| RNR | Renaissancere Holdings Ltd | 124.3 | 122.4 | 123.8 | 221,900 | 0.6 | | 0.50 | |
| RNR-C | Renaissancere 6.08 C | 25.49 | 25.39 | 25.39 | 700 | -0.14 | | 0.55 | |
| RNR-E | Renaissancere Holdings Ltd | 24.65 | 24.49 | 24.54 | 4,000 | 0.05 | | 0.20 | |
| ROG | Rogers Corp | 122.8 | 120.1 | 122.6 | 136,700 | 0.6 | | 0.52 | |
| ROK | Rockwell Automation Inc | 174.1 | 169.7 | 170.3 | 1,425,300 | -5.2 | | 2.97 | |
| ROL | Rollins Inc | 52.82 | 52.10 | 52.72 | 454,800 | -0.21 | | 0.40 | |
| ROP | Roper Industries | 279.2 | 275.1 | 276.4 | 453,000 | -5.3 | | 1.86 | |
| ROYT | Pacific Coast Oil Trust | 2.050 | 2.000 | 2.000 | 95,000 | -0.020 | | 0.99 | |
| RPAI | Retail Properties of America | 12.76 | 12.54 | 12.55 | 2,275,400 | -0.15 | | 1.18 | |
| RPM | RPM International Inc | 50.63 | 49.64 | 50.54 | 843,400 | -0.15 | | 0.30 | |
| RPT | Ramco-Gershenson Properties Trust | 12.41 | 12.19 | 12.28 | 803,100 | -0.24 | | 1.92 | |
| RPT-D | Ramco-Gershenson Properties Tru | 52.50 | 52.04 | 52.15 | 600 | -0.85 | | 1.60 | |
| RQI | Cohen & Steers Quality Income Realty | 11.72 | 11.64 | 11.65 | 191,800 | -0.10 | | 0.85 | |
| RRC | Range Resources Corp | 16.65 | 15.87 | 16.62 | 5,480,000 | 0.25 | | 1.53 | |
| RRD | Donnelley [R.R.] & Sons Co | 7.090 | 6.760 | 7.090 | 1,362,700 | 0.220 | | 3.20 | |
| RRTS | Roadrunner Transportation Systems Inc | 2.310 | 2.020 | 2.150 | 819,000 | -0.160 | | 6.93 | |
| RS | Reliance Steel & Aluminum Company | 92.50 | 90.62 | 91.96 | 500,600 | -2.53 | | 2.68 | |
| RSG | Republic Services | 69.19 | 68.75 | 69.16 | 1,338,700 | -0.07 | | 0.10 | |
| RSO | Resource Capital | 9.980 | 9.910 | 9.980 | 111,500 | 0.040 | | 0.40 | |
| RSO-C | Resource Capital Corp Preferre | 25.96 | 25.96 | 25.96 | 400 | 0.00 |  | 0.00 | |
| RSPP | Rsp Permian Inc | 41.89 | 39.99 | 41.46 | 1,905,700 | 0.63 | | 1.54 | |
| RST | Rosetta Stone | 16.10 | 15.72 | 15.98 | 166,700 | -0.14 | | 0.87 | |
| RTEC | Rudolph Technologies | 31.90 | 31.25 | 31.70 | 201,600 | -0.50 | | 1.55 | |
| RTN | Raytheon Company | 201.7 | 196.1 | 196.6 | 2,690,400 | -6.0 | | 2.97 | |
| RUBI | The Rubicon Project Inc | 2.920 | 2.850 | 2.900 | 276,600 | -0.010 | | 0.34 | |
| RVT | Royce Value Trust | 16.25 | 16.11 | 16.25 | 179,900 | 0.05 | | 0.31 | |
| RWG.U | Regalwood Global Energy | 10.12 | 10.12 | 10.12 | 25,000 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ws | 1.200 | 1.200 | 1.200 | 8,300 | 0.000 | | 0.00 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.760 | 9.750 | 9.750 | 49,600 | -0.030 | | 0.31 | |
| RWT | Redwood Trust | 16.71 | 16.60 | 16.70 | 346,300 | 0.10 | | 0.60 | |
| RXN | Rexnord Corp | 30.05 | 29.27 | 29.63 | 427,600 | -0.48 | | 1.59 | |
| RXN-A | Rexnord Corp | 64.38 | 62.89 | 63.74 | 31,100 | -0.42 | | 0.65 | |
| RY | Royal Bank of Canada | 75.77 | 75.20 | 75.27 | 601,000 | -0.84 | | 1.10 | |
| RY-T | Royal Bank of Canada | 28.25 | 28.25 | 28.25 | 100 | 0.00 | | 0.00 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 120.9 | 120.9 | 120.9 | 60,100 | 0.0 | | 0.00 | |
| RYAM | Rayonier Advanced Materials Inc | 17.21 | 16.48 | 16.61 | 1,128,200 | -0.37 | | 2.18 | |
| RYB | Ryb Education Inc Aps | 22.27 | 20.88 | 21.90 | 341,900 | -0.34 | | 1.53 | |
| RYI | Ryerson Holding Corp | 12.25 | 11.85 | 11.90 | 147,500 | -0.45 | | 3.64 | |
| RYN | Rayonier Inc REIT | 38.98 | 38.46 | 38.72 | 1,085,200 | 0.04 | | 0.10 | |
| RZA | Reinsurance Group of America I | 27.69 | 27.42 | 27.58 | 22,500 | -0.11 | | 0.40 | |
| RZB | Reinsurance Group of America I | 25.75 | 25.56 | 25.73 | 26,700 | 0.09 | | 0.35 | |