| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 58.92 | 57.14 | 58.50 | 481,300 | 1.53 |  | 2.69 |   |
| RA | Brookfield Real Assets Income Fund Inc | 21.89 | 21.71 | 21.79 | 98,600 | -0.03 |  | 0.14 | |
| RACE | Ferrari N.V. | 168.3 | 166.4 | 166.5 | 335,900 | -2.2 | | 1.30 | |
| RAD | Rite Aid Corp | 7.370 | 6.790 | 6.790 | 3,844,000 | -0.400 | | 5.56 | |
| RAMP | Liveramp Holdings Inc | 50.50 | 49.69 | 49.72 | 362,400 | -0.72 | | 1.43 | |
| RBA | Ritchie Bros. Auctioneers Inc | 36.32 | 36.07 | 36.18 | 740,100 | -0.02 | | 0.06 | |
| RBC | Regal-Beloit Corp | 81.27 | 80.30 | 80.35 | 149,200 | 0.14 | | 0.17 | |
| RBS | Royal Bank Scotland Group Plc | 5.820 | 5.770 | 5.790 | 456,600 | -0.090 | | 1.53 | |
| RC | Ready Capital Corp | 15.10 | 14.96 | 15.00 | 108,900 | -0.16 | | 1.06 | |
| RCA | Ready Capital Corp 7.00% | 27.00 | 26.78 | 26.78 | 2,500 | 0.09 | | 0.34 | |
| RCI | Rogers Communication | 53.68 | 53.25 | 53.28 | 290,700 | -0.43 | | 0.80 | |
| RCL | Royal Caribbean Cruises Ltd | 112.8 | 110.1 | 110.2 | 1,931,600 | -0.9 | | 0.77 | |
| RCP | Ready Capital Corp 6.50% Series | 25.90 | 25.60 | 25.63 | 49,200 | -0.21 | | 0.81 | |
| RCS | Rcm Strategic Global Government Fund | 10.04 | 9.80 | 10.02 | 211,200 | 0.18 | | 1.83 | |
| RCUS | Arcus Biosciences Inc | 8.570 | 8.130 | 8.170 | 64,600 | -0.360 | | 4.22 | |
| RDN | Radian Group Inc | 23.58 | 23.28 | 23.33 | 1,417,600 | -0.13 | | 0.55 | |
| RDS.A | Royal Dutch Shell Plc | 63.67 | 63.19 | 63.65 | 2,346,400 | 0.52 | | 0.82 | |
| RDS.B | Royal Dutch Shell Cl B | 64.06 | 63.50 | 64.00 | 982,800 | 0.47 | | 0.74 | |
| RDY | Dr. Reddy's Laboratories Ltd | 38.04 | 37.70 | 37.72 | 68,900 | -0.60 | | 1.57 | |
| RE | Everest Re Group | 254.4 | 250.1 | 252.0 | 286,000 | -0.1 | | 0.02 | |
| RELX | Relx Plc | 24.49 | 24.27 | 24.34 | 306,900 | -0.07 | | 0.29 | |
| RENN | Renren Inc | 0.8810 | 0.8420 | 0.8600 | 22,500 | -0.0300 | | 3.37 | |
| RES | RPC Inc | 6.390 | 6.045 | 6.360 | 2,361,300 | 0.250 | | 4.09 | |
| RESI | Altisource Residential Corp | 12.00 | 11.76 | 11.77 | 72,700 | -0.23 | | 1.92 | |
| REV | Revlon Inc | 20.75 | 19.88 | 19.94 | 83,900 | -0.54 | | 2.64 | |
| REVG | Rev Group Inc | 13.82 | 13.67 | 13.69 | 185,300 | -0.02 | | 0.15 | |
| REX | Rex American Resources Corp | 80.83 | 76.60 | 79.75 | 63,500 | 2.96 | | 3.85 | |
| REX-A | Rexford Industrial Realty Inc | 25.84 | 25.55 | 25.74 | 2,500 | 0.34 | | 1.35 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 25.56 | 25.56 | 25.56 | 1,100 | -0.10 | | 0.39 | |
| REXR | Rexford Industrial Realty Inc | 42.32 | 41.08 | 41.14 | 525,300 | -1.12 | | 2.65 | |
| REZI | Resideo Technologies Inc | 19.51 | 18.78 | 19.22 | 1,443,300 | 0.30 | | 1.59 | |
| RF | Regions Financial Corp | 15.39 | 14.90 | 15.13 | 20,534,200 | 0.34 | | 2.30 | |
| RF-A | Regions Financial Corp | 25.84 | 25.78 | 25.83 | 20,000 | 0.02 | | 0.08 | |
| RF-B | Regions Financial Corp | 28.39 | 28.05 | 28.20 | 40,900 | 0.01 | | 0.04 | |
| RF-C | Regions Financial Corp Pfd | 26.38 | 26.18 | 26.19 | 103,700 | -0.09 | | 0.34 | |
| RFI | Cohen & Steers Total Return Realty Fund | 14.12 | 14.04 | 14.07 | 70,700 | -0.03 | | 0.21 | |
| RFP | Resolute Forest Products Inc | 6.925 | 6.700 | 6.870 | 219,400 | 0.170 | | 2.54 | |
| RGA | Reinsurance Group of America Inc | 159.2 | 156.4 | 156.5 | 216,500 | -1.7 | | 1.07 | |
| RGR | Sturm Ruger & Company | 55.94 | 54.91 | 54.94 | 108,300 | -0.59 | | 1.06 | |
| RGS | Regis Corp | 18.54 | 17.95 | 18.38 | 331,200 | 0.39 | | 2.17 | |
| RGT | Royce Global Value Trust Inc | 10.56 | 10.46 | 10.55 | 7,100 | 0.05 | | 0.48 | |
| RH | Restoration Hardware Holdings | 128.0 | 124.5 | 124.8 | 417,400 | -1.6 | | 1.26 | |
| RHI | Robert Half International Inc | 59.10 | 57.62 | 57.64 | 1,469,000 | -0.52 | | 0.89 | |
| RHP | Ryman Hospitality Properties REIT | 76.23 | 75.32 | 75.35 | 230,200 | -0.52 | | 0.69 | |
| RHT | Red Hat Inc | 187.7 | 187.7 | 187.7 | 5,700 | 0.0 |  | 0.00 | |
| RIG | Transocean Inc | 5.810 | 5.630 | 5.800 | 12,845,700 | 0.170 | | 3.02 | |
| RIO | Rio Tinto Plc | 61.50 | 60.81 | 61.11 | 1,597,200 | 0.46 | | 0.76 | |
| RIV | Rivernorth Opportunities Fund | 17.31 | 17.13 | 17.20 | 28,900 | -0.01 | | 0.06 | |
| RJF | Raymond James Financial | 85.43 | 84.28 | 84.82 | 765,300 | 0.50 | | 0.59 | |
| RL | Ralph Lauren Corp | 111.7 | 109.9 | 110.3 | 1,213,400 | 0.9 | | 0.80 | |
| RLGY | Realogy Holdings Corp | 5.380 | 5.060 | 5.260 | 7,412,400 | -0.110 | | 2.05 | |
| RLH | Red Lion Hotels Corp | 6.900 | 6.800 | 6.820 | 88,000 | -0.060 | | 0.87 | |
| RLI | Rli Corp | 90.78 | 88.92 | 88.96 | 249,100 | -1.13 | | 1.25 | |
| RLJ | Rlj Lodging Trust | 17.26 | 17.03 | 17.05 | 1,091,200 | -0.09 | | 0.53 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 26.77 | 26.58 | 26.75 | 28,400 | 0.14 | | 0.53 | |
| RM | Regional Managment Corp | 26.51 | 26.10 | 26.14 | 34,700 | -0.24 | | 0.91 | |
| RMAX | Re/Max Holdings Inc | 29.61 | 28.69 | 28.87 | 191,000 | -0.51 | | 1.74 | |
| RMD | Resmed Inc | 125.8 | 123.4 | 123.5 | 444,600 | -1.3 | | 1.04 | |
| RMED | Ra Medical Systems Inc | 2.830 | 2.650 | 2.740 | 59,000 | -0.020 | | 0.72 | |
| RMG | Rmg Acquisition Corp Cl A | 9.821 | 9.800 | 9.821 | 1,200 | -0.019 | | 0.19 | |
| RMG.U | Rmg Acquisition Corp Unit | 10.06 | 10.05 | 10.06 | 2,100 | 0.02 | | 0.20 | |
| RMG.W | Rmg Acquisition Corp [Rmg/W] | 0.8000 | 0.8000 | 0.8000 | 2,300 | -0.0100 | | 1.23 | |
| RMI | Rivernorth Opportunistic Municipal | 21.68 | 21.60 | 21.60 | 8,000 | -0.05 | | 0.23 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.87 | 25.87 | 25.87 | 400 | 0.02 | | 0.09 | |
| RMT | Royce Micro-Cap Trust | 8.170 | 8.100 | 8.110 | 122,500 | -0.020 | | 0.25 | |
| RNG | Ringcentral Inc | 125.0 | 121.0 | 121.0 | 323,300 | -2.5 | | 1.98 | |
| RNGR | Ranger Energy Services Inc Cl A | 7.200 | 6.970 | 6.970 | 6,000 | -0.140 | | 1.97 | |
| RNP | Cohen & Steers REIT and Preferred | 22.19 | 21.88 | 21.93 | 104,700 | -0.20 | | 0.90 | |
| RNR | Renaissancere Holdings Ltd | 182.9 | 180.0 | 180.1 | 267,400 | -2.1 | | 1.16 | |
| RNR-C | Renaissancere 6.08 C | 26.40 | 26.32 | 26.40 | 2,200 | 0.01 | | 0.04 | |
| RNR-E | Renaissancere Holdings Ltd | 25.40 | 25.20 | 25.39 | 17,700 | 0.13 | | 0.51 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 26.30 | 26.12 | 26.14 | 32,200 | 0.01 | | 0.04 | |
| ROAN | Roan Resources Inc | 1.245 | 1.180 | 1.220 | 530,800 | 0.040 | | 3.39 | |
| ROG | Rogers Corp | 162.5 | 156.6 | 156.7 | 264,000 | -4.9 | | 3.05 | |
| ROK | Rockwell Automation Inc | 161.7 | 159.0 | 160.0 | 1,077,400 | 0.8 | | 0.50 | |
| ROL | Rollins Inc | 38.10 | 37.78 | 37.82 | 944,300 | -0.08 | | 0.21 | |
| ROP | Roper Industries | 379.9 | 374.1 | 374.6 | 361,300 | -3.0 | | 0.79 | |
| ROYT | Pacific Coast Oil Trust | 2.170 | 2.130 | 2.150 | 133,700 | 0.020 | | 0.94 | |
| RPAI | Retail Properties of America | 11.69 | 11.43 | 11.48 | 936,100 | -0.16 | | 1.37 | |
| RPL.U | Replay Acquisition Corp | 10.03 | 10.03 | 10.03 | 100 | 0.00 | | 0.00 | |
| RPL.W | Replay Acquisition Corp [Rpla/W] | 0.6200 | 0.6000 | 0.6000 | 300 | -0.0400 | | 6.25 | |
| RPLA | Replay Acquisition Corp. | 9.850 | 9.800 | 9.850 | 300 | 0.000 | | 0.00 | |
| RPM | RPM International Inc | 62.72 | 62.06 | 62.29 | 1,042,400 | 0.12 | | 0.19 | |
| RPT | Ramco-Gershenson Properties Trust | 11.72 | 11.41 | 11.42 | 480,000 | -0.22 | | 1.89 | |
| RPT-D | Ramco-Gershenson Properties Tru | 50.02 | 49.70 | 49.91 | 9,100 | -0.28 | | 0.57 | |
| RQI | Cohen & Steers Quality Income Realty | 13.84 | 13.60 | 13.60 | 199,500 | -0.23 | | 1.66 | |
| RRC | Range Resources Corp | 5.650 | 5.185 | 5.290 | 23,033,100 | 0.150 | | 2.92 | |
| RRD | Donnelley [R.R.] & Sons CO | 2.080 | 2.000 | 2.000 | 891,700 | -0.020 | | 0.99 | |
| RRTS | Roadrunner Transportation Systems Inc | 10.59 | 10.19 | 10.48 | 22,200 | 0.34 | | 3.35 | |
| RS | Reliance Steel & Aluminum Company | 94.12 | 92.05 | 93.30 | 260,500 | 0.93 | | 1.01 | |
| RSF | Rivernorth Marketplace Lending Corp | 19.04 | 18.92 | 18.92 | 15,000 | -0.06 | | 0.34 | |
| RSG | Republic Services | 88.36 | 86.93 | 87.11 | 1,118,200 | -0.93 | | 1.06 | |
| RST | Rosetta Stone | 23.66 | 23.09 | 23.10 | 66,400 | -0.53 | | 2.24 | |
| RTEC | Rudolph Technologies | 27.24 | 26.40 | 27.04 | 221,500 | 0.06 | | 0.22 | |
| RTN | Raytheon Company | 179.5 | 175.0 | 178.6 | 3,489,100 | 2.5 | | 1.41 | |
| RTW | Rtw Retailwinds Inc | 1.830 | 1.700 | 1.730 | 47,600 | -0.040 | | 2.26 | |
| RUBI | The Rubicon Project Inc | 7.235 | 7.080 | 7.180 | 501,200 | 0.070 | | 0.98 | |
| RVI | Retail Value Inc | 36.37 | 35.88 | 36.02 | 49,200 | -0.21 | | 0.58 | |
| RVLV | Revolve Group Inc. | 34.90 | 33.97 | 34.14 | 541,800 | 0.20 | | 0.59 | |
| RVT | Royce Value Trust | 13.95 | 13.83 | 13.84 | 199,100 | -0.03 | | 0.22 | |
| RWG.U | Regalwood Global Energy | 10.50 | 10.50 | 10.50 | 100 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ws | 0.9000 | 0.9000 | 0.9000 | 400 | 0.0500 | | 5.88 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.25 | 10.24 | 10.25 | 149,500 | 0.01 | | 0.10 | |
| RWT | Redwood Trust | 16.65 | 16.56 | 16.57 | 635,100 | -0.06 | | 0.36 | |
| RXN | Rexnord Corp | 28.50 | 28.02 | 28.24 | 477,100 | 0.24 | | 0.86 | |
| RXN-A | Rexnord Corp | 58.58 | 58.02 | 58.58 | 5,200 | 1.04 | | 1.81 | |
| RY | Royal Bank of Canada | 80.61 | 80.00 | 80.32 | 822,700 | 0.07 | | 0.09 | |
| RY-T | Royal Bank of Canada | 31.14 | 30.66 | 31.00 | 2,800 | -1.39 | | 4.29 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 44.66 | 39.09 | 42.16 | 5,900 | 4.75 | | 12.70 | |
| RYAM | Rayonier Advanced Materials Inc | 5.610 | 4.615 | 5.040 | 2,967,600 | 0.440 | | 9.57 | |
| RYB | Ryb Education Inc Aps | 6.581 | 6.250 | 6.400 | 33,300 | -0.050 | | 0.78 | |
| RYI | Ryerson Holding Corp | 8.060 | 7.790 | 8.010 | 119,600 | 0.230 | | 2.96 | |
| RYN | Rayonier Inc REIT | 29.79 | 29.26 | 29.42 | 478,000 | 0.20 | | 0.68 | |
| RZA | Reinsurance Group of America | 27.45 | 27.21 | 27.35 | 50,900 | 0.01 | | 0.04 | |
| RZB | Reinsurance Group of America | 28.09 | 27.99 | 28.01 | 19,500 | -0.06 | | 0.21 | |