| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 49.55 | 48.50 | 49.07 | 552,700 | -0.54 |  | 1.09 |   |
| RA | Brookfield Real Assets Income Fund Inc | 19.83 | 19.71 | 19.71 | 146,100 | -0.15 | | 0.76 | |
| RACE | Ferrari N.V. | 102.8 | 101.1 | 101.5 | 622,700 | -2.6 | | 2.51 | |
| RAD | Rite Aid Corp | 0.9500 | 0.8900 | 0.8940 | 15,910,200 | -0.0140 | | 1.54 | |
| RAMP | Liveramp Holdings Inc. | 46.65 | 42.65 | 44.89 | 6,847,300 | 0.80 |  | 1.81 | |
| RBA | Ritchie Bros. Auctioneers Inc | 32.66 | 31.84 | 32.13 | 257,600 | -0.25 | | 0.77 | |
| RBC | Regal-Beloit Corp | 73.96 | 72.55 | 73.03 | 195,400 | -0.74 | | 1.00 | |
| RBS | Royal Bank Scotland Group Plc | 5.370 | 5.300 | 5.320 | 1,009,100 | 0.000 |  | 0.00 | |
| RBS-S | Royal Bank Scotland | 25.17 | 25.15 | 25.17 | 10,800 | 0.02 | | 0.06 | |
| RC | Ready Capital Corp. | 15.35 | 15.00 | 15.02 | 75,700 | -0.23 | | 1.51 | |
| RCA | Ready Capital Corp. 7.00% | 25.28 | 25.07 | 25.28 | 300 | 0.08 | | 0.30 | |
| RCI | Rogers Communication | 53.17 | 52.39 | 52.89 | 221,800 | -0.10 | | 0.19 | |
| RCL | Royal Caribbean Cruises Ltd | 108.0 | 103.8 | 107.1 | 1,503,600 | 2.0 | | 1.92 | |
| RCP | Ready Capital Corp. 6.50% Series | 25.49 | 25.49 | 25.49 | 500 | -0.11 | | 0.43 | |
| RCS | Rcm Strategic Global Government Fund | 9.610 | 9.370 | 9.370 | 134,900 | -0.240 | | 2.50 | |
| RCUS | Arcus Biosciences Inc | 13.04 | 12.48 | 12.54 | 235,800 | -0.04 | | 0.32 | |
| RDC | Rowan Companies | 10.250 | 9.600 | 9.700 | 3,424,200 | -0.560 | | 5.46 | |
| RDN | Radian Group Inc | 16.47 | 16.05 | 16.13 | 1,246,200 | -0.20 | | 1.22 | |
| RDS.A | Royal Dutch Shell Plc | 59.31 | 58.12 | 58.23 | 3,597,000 | -1.00 | | 1.69 | |
| RDS.B | Royal Dutch Shell Cl B | 60.64 | 59.40 | 59.51 | 2,068,000 | -1.06 | | 1.75 | |
| RDY | Dr. Reddy's Laboratories Ltd | 37.00 | 36.06 | 36.61 | 242,500 | 0.01 | | 0.03 | |
| RE | Everest Re Group | 218.0 | 214.5 | 215.3 | 339,500 | -2.4 | | 1.11 | |
| RELX | Relx Plc | 20.64 | 20.41 | 20.48 | 285,800 | -0.05 | | 0.24 | |
| REN | Resolute Energy Corp | 32.38 | 30.60 | 30.68 | 230,200 | -1.67 | | 5.16 | |
| RENN | Renren Inc | 1.640 | 1.600 | 1.610 | 42,300 | -0.060 | | 3.59 | |
| RES | RPC Inc | 11.25 | 10.97 | 11.03 | 900,800 | -0.17 | | 1.52 | |
| RESI | Altisource Residential Corporat | 9.910 | 9.600 | 9.890 | 589,600 | 0.190 | | 1.96 | |
| REV | Revlon Inc | 26.12 | 24.87 | 24.95 | 94,900 | -0.87 | | 3.37 | |
| REVG | Rev Group Inc | 9.715 | 9.400 | 9.590 | 356,400 | -0.090 | | 0.93 | |
| REX | Rex American Resources Corp | 67.85 | 66.15 | 66.94 | 28,900 | -0.70 | | 1.03 | |
| REX-A | Rexford Industrial Realty Inc | 22.44 | 22.35 | 22.44 | 10,700 | 0.02 | | 0.09 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 22.61 | 22.25 | 22.61 | 2,000 | 0.25 | | 1.12 | |
| REXR | Rexford Industrial Realty Inc | 31.61 | 31.13 | 31.42 | 521,400 | 0.01 | | 0.03 | |
| REZI | Resideo Technologies Inc. | 22.79 | 21.49 | 22.53 | 1,448,000 | 0.41 | | 1.85 | |
| RF | Regions Financial Corp | 13.87 | 13.40 | 13.47 | 15,312,900 | -0.31 | | 2.25 | |
| RF-A | Regions Financial Corp | 25.06 | 24.98 | 25.06 | 39,700 | 0.06 | | 0.24 | |
| RF-B | Regions Financial Corp | 25.03 | 24.73 | 24.81 | 135,300 | -0.21 | | 0.84 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.85 | 11.71 | 11.75 | 82,700 | -0.11 | | 0.93 | |
| RFP | Resolute Forest Products Inc | 8.970 | 8.630 | 8.710 | 716,900 | -0.230 | | 2.57 | |
| RGA | Reinsurance Group of America Inc | 140.7 | 138.1 | 140.5 | 444,800 | 1.4 | | 1.02 | |
| RGR | Sturm Ruger & Company | 53.82 | 52.50 | 53.10 | 164,500 | 0.42 | | 0.80 | |
| RGS | Regis Corp | 16.52 | 15.88 | 15.93 | 283,900 | -0.31 | | 1.91 | |
| RGT | Royce Global Value Trust Inc | 9.030 | 8.910 | 8.970 | 15,800 | -0.080 | | 0.88 | |
| RH | Restoration Hardware Holdings | 132.2 | 125.8 | 126.6 | 1,028,500 | -3.4 | | 2.60 | |
| RHI | Robert Half International Inc | 58.74 | 56.72 | 57.76 | 1,311,500 | -0.63 | | 1.08 | |
| RHP | Ryman Hospitality Properties REIT | 72.82 | 70.82 | 71.36 | 268,000 | -1.28 | | 1.76 | |
| RHT | Red Hat Inc | 177.3 | 176.3 | 176.5 | 2,122,500 | -0.3 | | 0.18 | |
| RIG | Transocean Inc | 8.040 | 7.510 | 7.560 | 24,193,700 | -0.520 | | 6.44 | |
| RIO | Rio Tinto Plc | 47.03 | 46.53 | 46.68 | 3,038,200 | -1.02 | | 2.14 | |
| RIV | Rivernorth Opportunities Fund | 16.35 | 15.94 | 16.04 | 49,800 | -0.20 | | 1.23 | |
| RJF | Raymond James Financial | 76.12 | 74.21 | 74.34 | 1,305,600 | -1.24 | | 1.64 | |
| RL | Ralph Lauren Corp | 105.2 | 101.1 | 101.5 | 1,105,600 | -2.0 | | 1.91 | |
| RLGY | Realogy Holdings Corp | 17.82 | 17.00 | 17.36 | 1,763,000 | 0.02 | | 0.12 | |
| RLH | Red Lion Hotels Corp | 8.000 | 7.550 | 7.590 | 107,100 | -0.110 | | 1.43 | |
| RLI | Rli Corp | 72.43 | 71.59 | 71.61 | 181,500 | -0.73 | | 1.01 | |
| RLJ | Rlj Lodging Trust | 18.92 | 18.60 | 18.74 | 984,200 | -0.11 | | 0.58 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.37 | 25.09 | 25.13 | 72,300 | -0.25 | | 0.99 | |
| RM | Regional Managment Corp | 25.00 | 24.50 | 24.60 | 60,600 | -0.22 | | 0.89 | |
| RMAX | Re/Max Holdings Inc | 30.50 | 29.37 | 29.63 | 186,800 | -0.65 | | 2.15 | |
| RMD | Resmed Inc | 114.3 | 112.2 | 112.9 | 1,218,400 | -2.4 | | 2.08 | |
| RMED | Ra Medical Systems Inc. | 8.030 | 7.610 | 7.800 | 36,400 | -0.260 | | 3.23 | |
| RMI | Rivernorth Opportunistic Municipal | 20.35 | 20.20 | 20.20 | 11,300 | -0.15 | | 0.71 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 24.75 | 24.71 | 24.72 | 2,300 | -0.18 | | 0.73 | |
| RMT | Royce Micro-Cap Trust | 8.040 | 7.770 | 7.830 | 330,200 | -0.240 | | 2.97 | |
| RNG | Ringcentral Inc | 85.53 | 81.51 | 82.47 | 889,900 | -2.70 | | 3.17 | |
| RNGR | Ranger Energy Services Inc Class A | 7.500 | 7.330 | 7.330 | 1,200 | -0.190 | | 2.53 | |
| RNP | Cohen & Steers REIT and Preferred | 18.32 | 18.06 | 18.11 | 163,400 | -0.18 | | 0.98 | |
| RNR | Renaissancere Holdings Ltd | 134.9 | 132.9 | 133.7 | 261,000 | -0.7 | | 0.51 | |
| RNR-C | Renaissancere 6.08 C | 24.78 | 24.55 | 24.70 | 6,000 | 0.00 | | 0.00 | |
| RNR-E | Renaissancere Holdings Ltd | 21.62 | 21.23 | 21.60 | 22,000 | 0.06 | | 0.26 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 22.81 | 22.60 | 22.72 | 31,300 | -0.14 | | 0.61 | |
| ROAN | Roan Resources Inc. | 10.390 | 9.730 | 10.000 | 499,600 | -0.240 | | 2.34 | |
| ROG | Rogers Corp | 105.4 | 101.4 | 102.1 | 182,500 | -3.6 | | 3.44 | |
| ROK | Rockwell Automation Inc | 159.7 | 155.4 | 156.7 | 1,051,600 | -0.5 | | 0.29 | |
| ROL | Rollins Inc | 37.71 | 36.38 | 36.60 | 1,659,300 | -0.97 | | 2.58 | |
| ROP | Roper Industries | 280.3 | 272.2 | 273.8 | 572,000 | -7.4 | | 2.62 | |
| ROYT | Pacific Coast Oil Trust | 1.820 | 1.730 | 1.750 | 149,000 | 0.010 | | 0.57 | |
| RPAI | Retail Properties of America | 12.56 | 12.37 | 12.54 | 1,002,200 | 0.08 | | 0.64 | |
| RPM | RPM International Inc | 60.65 | 59.75 | 60.44 | 610,500 | 0.20 | | 0.33 | |
| RPT | Ramco-Gershenson Properties Trust | 14.42 | 14.04 | 14.22 | 644,800 | 0.10 | | 0.71 | |
| RPT-D | Ramco-Gershenson Properties Tru | 56.09 | 55.64 | 55.64 | 500 | 0.89 | | 1.63 | |
| RQI | Cohen & Steers Quality Income Realty | 11.67 | 11.50 | 11.50 | 288,100 | -0.19 | | 1.63 | |
| RRC | Range Resources Corp | 12.65 | 11.67 | 11.74 | 11,884,200 | -1.08 | | 8.42 | |
| RRD | Donnelley [R.R.] & Sons Co | 5.080 | 4.800 | 4.820 | 504,800 | -0.170 | | 3.41 | |
| RRTS | Roadrunner Transportation Systems Inc | 0.6500 | 0.6150 | 0.6200 | 218,500 | -0.0300 | | 4.62 | |
| RS | Reliance Steel & Aluminum Company | 76.07 | 73.87 | 74.03 | 1,280,700 | -0.82 | | 1.10 | |
| RSG | Republic Services | 75.17 | 74.21 | 74.42 | 1,785,000 | -0.44 | | 0.59 | |
| RST | Rosetta Stone | 16.87 | 16.29 | 16.59 | 122,600 | -0.16 | | 0.96 | |
| RTEC | Rudolph Technologies | 19.86 | 19.31 | 19.51 | 311,100 | -0.35 | | 1.76 | |
| RTN | Raytheon Company | 171.7 | 168.8 | 169.9 | 1,773,300 | -2.6 | | 1.50 | |
| RTW | Rtw Retailwinds Inc. | 2.850 | 2.700 | 2.750 | 133,900 | -0.020 | | 0.72 | |
| RUBI | The Rubicon Project Inc | 4.080 | 3.880 | 3.890 | 566,400 | -0.230 | | 5.58 | |
| RVI | Retail Value Inc | 28.03 | 25.79 | 27.30 | 75,900 | -0.84 | | 2.99 | |
| RVT | Royce Value Trust | 12.67 | 12.38 | 12.43 | 659,100 | -0.31 | | 2.43 | |
| RWG.U | Regalwood Global Energy | 10.15 | 10.15 | 10.15 | 300 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ws | 1.130 | 1.100 | 1.100 | 300 | -0.050 | | 4.35 | |
| RWGE | Regalwood Global Energy Ltd. Class A | 9.850 | 9.850 | 9.850 | 1,000 | -0.030 | | 0.30 | |
| RWT | Redwood Trust | 16.00 | 15.83 | 15.90 | 375,600 | 0.05 | | 0.32 | |
| RXN | Rexnord Corp | 25.83 | 25.08 | 25.52 | 869,800 | 0.07 | | 0.28 | |
| RXN-A | Rexnord Corp | 55.20 | 54.44 | 55.03 | 215,900 | 0.19 | | 0.35 | |
| RY | Royal Bank of Canada | 70.58 | 69.83 | 70.47 | 654,900 | -0.09 | | 0.13 | |
| RY-T | Royal Bank of Canada | 30.12 | 30.12 | 30.12 | 100 | 0.02 | | 0.07 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 88.72 | 86.10 | 86.87 | 4,600 | -0.43 | | 0.49 | |
| RYAM | Rayonier Advanced Materials Inc | 11.71 | 11.20 | 11.55 | 552,300 | 0.04 | | 0.35 | |
| RYB | Ryb Education Inc Aps | 6.350 | 6.050 | 6.090 | 111,600 | -0.140 | | 2.25 | |
| RYI | Ryerson Holding Corp | 7.580 | 7.130 | 7.160 | 98,300 | -0.290 | | 3.89 | |
| RYN | Rayonier Inc REIT | 30.39 | 29.69 | 29.83 | 406,600 | -0.56 | | 1.84 | |
| RZA | Reinsurance Group of America I | 25.24 | 25.02 | 25.22 | 36,900 | 0.01 | | 0.04 | |
| RZB | Reinsurance Group of America I | 23.99 | 23.66 | 23.80 | 72,300 | -0.15 | | 0.63 | |