| R | Ryder System | 165.4 | 161.7 | 164.4 | 42.2K | 3.0 | | 1.87 | |
| RA | Brookfield Real Assets Income Fund Inc | 13.27 | 13.21 | 13.23 | 39.2K | 0.00 | | 0.00 | |
| RAC | Rithm Acquisition Corp Cl A | 10.40 | 10.40 | 10.40 | 100 | 0.05 | | 0.48 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.55 | 10.55 | 10.55 | 100 | 0.05 | | 0.48 | |
| RAC.W | Rithm Acquisition Corp WT | 0.6750 | 0.6500 | 0.6600 | 164.6K | -0.0127 | | 1.89 | |
| RAC.WS | | 0.6750 | 0.6500 | 0.6600 | 27.2K | -0.0127 | | 1.89 | |
| RACE | Ferrari N.V. | 411.9 | 407.8 | 408.6 | 74.6K | 0.3 | | 0.08 | |
| RAL | Ralliant Corporation | 44.27 | 43.67 | 44.08 | 64.8K | 0.70 | | 1.60 | |
| RAMP | Liveramp Holdings Inc | 28.77 | 28.41 | 28.71 | 32.0K | 0.19 | | 0.67 | |
| RBA | Rb Global Inc | 102.6 | 101.8 | 102.2 | 155.3K | 0.4 | | 0.43 | |
| RBC | RBC Bearings Inc | 416.9 | 410.5 | 413.5 | 21.2K | 1.2 | | 0.29 | |
| RBLX | Roblox Corp Cl A | 130.6 | 127.7 | 129.6 | 964.5K | 1.9 | | 1.52 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0300 | 0.0261 | 0.0300 | 12.0K | 0.0000 | | 0.00 | |
| RBOT | Vicarious Surgical Inc | 6.250 | 5.740 | 5.740 | 28.2K | -0.170 | | 2.88 | |
| RBOT.WS | | 0.0300 | 0.0300 | 0.0300 | 5.0K | 0.0000 | | 0.00 | |
| RBRK | Rubrik Inc Cl A | 79.20 | 77.34 | 77.88 | 493.2K | 0.91 | | 1.18 | |
| RC | Ready Capital Corp | 3.230 | 3.110 | 3.130 | 300.0K | 0.025 | | 0.81 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.39 | 15.00 | 15.39 | 2.0K | -0.30 | | 1.88 | |
| RC-E | Ready Capital Corp | 14.89 | 14.72 | 14.85 | 7.9K | 0.15 | | 1.02 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.54 | 24.49 | 24.54 | 1.9K | 0.06 | | 0.25 | |
| RCC | Ready Capital Corp 5.75% | 24.75 | 24.63 | 24.70 | 6.3K | 0.02 | | 0.08 | |
| RCD | Ready Capital Corporation 9.00% | 23.80 | 23.59 | 23.73 | 7.7K | 0.13 | | 0.53 | |
| RCI | Rogers Communication | 39.61 | 39.23 | 39.36 | 112.2K | 0.02 | | 0.05 | |
| RCL | Royal Caribbean Cruises Ltd | 322.0 | 315.5 | 320.2 | 254.2K | 3.8 | | 1.19 | |
| RCpC | | 15.39 | 15.00 | 15.39 | 1.8K | -0.30 | | 1.88 | |
| RCpE | | 14.95 | 14.90 | 14.95 | 1.8K | 0.10 | | 0.67 | |
| RCS | Rcm Strategic Global Government Fund | 7.299 | 7.170 | 7.205 | 25.4K | 0.045 | | 0.63 | |
| RCUS | Arcus Biosciences Inc | 18.00 | 17.45 | 17.87 | 65.0K | 0.57 | | 3.26 | |
| RDDT | Reddit Inc Cl A | 224.8 | 216.5 | 218.3 | 1.33M | 3.9 | | 1.83 | |
| RDN | Radian Group Inc | 34.15 | 33.64 | 33.69 | 25.1K | -0.49 | | 1.43 | |
| RDW | Redwire Corp | 8.580 | 8.080 | 8.095 | 1.3M | 0.085 | | 1.06 | |
| RDY | | 14.66 | 14.29 | 14.46 | 224.7K | -0.13 | | 0.86 | |
| RELX | Relx Plc ADR | 47.20 | 46.53 | 46.88 | 188.2K | 0.31 | | 0.65 | |
| RERE | Aihuishou International Ltd ADR | 4.350 | 4.130 | 4.280 | 515.5K | 0.190 | | 4.65 | |
| RES | RPC Inc | 4.877 | 4.760 | 4.865 | 180.3K | 0.090 | | 1.88 | |
| REVG | Rev Group Inc | 61.74 | 61.00 | 61.73 | 25.2K | 0.90 | | 1.48 | |
| REX | Rex American Resources Corp | 32.34 | 31.68 | 31.77 | 10.8K | -0.29 | | 0.90 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 23.10 | 22.94 | 23.00 | 1.5K | -0.08 | | 0.33 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 22.26 | 22.15 | 22.26 | 300 | 0.10 | | 0.45 | |
| REXR | Rexford Industrial Realty Inc | 42.56 | 42.16 | 42.48 | 95.7K | 0.31 | | 0.72 | |
| REXRpB | | 23.21 | 23.11 | 23.21 | 233 | 0.21 | | 0.90 | |
| REXRpC | | 22.26 | 22.15 | 22.26 | 300 | 0.10 | | 0.45 | |
| REZI | Resideo Technologies Inc | 45.34 | 44.61 | 45.01 | 65.1K | 0.52 | | 1.17 | |
| RF | Regions Financial Corp | 24.83 | 24.30 | 24.43 | 3.61M | -0.14 | | 0.57 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.96 | 24.80 | 24.86 | 16.4K | 0.03 | | 0.12 | |
| RF-E | Regions Financial Corp | 18.44 | 18.31 | 18.31 | 28.4K | 0.01 | | 0.05 | |
| RF-F | Regions Financial Corp | 25.69 | 25.45 | 25.54 | 25.3K | -0.02 | | 0.08 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.83 | 11.79 | 11.82 | 9.6K | -0.03 | | 0.21 | |
| RFL | Rafael Holdings Inc | 1.360 | 1.320 | 1.340 | 22.2K | -0.015 | | 1.09 | |
| RFL.W | Rafael Holdings Inc WT | 0.0998 | 0.0599 | 0.0781 | 10.2K | -0.0070 | | 8.23 | |
| RFL.WS | | 0.1000 | 0.0898 | 0.0900 | 2.9K | 0.0119 | | 15.24 | |
| RFM | Rivernorth Flexible Municipal Income | 14.34 | 14.32 | 14.32 | 2.9K | 0.06 | | 0.42 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.95 | 12.92 | 12.92 | 16.4K | 0.02 | | 0.19 | |
| RFpC | | 24.98 | 24.90 | 24.98 | 1.5K | 0.08 | | 0.32 | |
| RFpE | | 18.44 | 18.34 | 18.34 | 2.6K | 0.03 | | 0.16 | |
| RFpF | | 25.62 | 25.50 | 25.60 | 5.9K | 0.06 | | 0.23 | |
| RGA | Reinsurance Group of America Inc | 191.1 | 189.1 | 191.0 | 13.6K | 1.5 | | 0.81 | |
| RGR | Sturm Ruger & Company | 47.70 | 46.60 | 46.71 | 8.0K | -0.26 | | 0.55 | |
| RGT | Royce Global Trust Inc | 12.99 | 12.92 | 12.97 | 500 | 0.04 | | 0.34 | |
| RH | Rh Common Stock | 191.0 | 184.0 | 189.8 | 177.2K | 9.0 | | 4.96 | |
| RHI | Robert Half Inc | 29.88 | 28.74 | 29.03 | 311.6K | -0.03 | | 0.10 | |
| RHLD | Resolute Holdings Management | 80.50 | 77.00 | 77.00 | 2.0K | -2.43 | | 3.06 | |
| RHP | Ryman Hospitality Properties REIT | 88.77 | 87.26 | 88.70 | 27.8K | 1.55 | | 1.77 | |
| RIG | Transocean Inc | 3.950 | 3.785 | 3.810 | 13.44M | -0.085 | | 2.18 | |
| RIO | Rio Tinto Plc ADR | 71.63 | 70.72 | 71.26 | 488.9K | 0.72 | | 1.02 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.84 | 25.76 | 25.82 | 9.6K | 0.05 | | 0.19 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.60 | 25.57 | 25.57 | 17.0K | -0.01 | | 0.04 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 25.07 | 24.95 | 25.00 | 16.4K | -0.02 | | 0.08 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.81 | 24.71 | 24.76 | 19.8K | -0.01 | | 0.03 | |
| RIT-E | Rithm Capital Corp [Ritm] | 25.13 | 25.02 | 25.04 | 45.5K | -0.02 | | 0.08 | |
| RITM | Rithm Capital Corp | 10.97 | 10.88 | 10.92 | 475.0K | 0.06 | | 0.55 | |
| RITMpA | | 25.80 | 25.77 | 25.77 | 331 | -0.05 | | 0.21 | |
| RITMpB | | 25.58 | 25.56 | 25.58 | 27.8K | 0.01 | | 0.04 | |
| RITMpC | | 25.09 | 25.02 | 25.03 | 2.1K | 0.03 | | 0.12 | |
| RITMpD | | 24.79 | 24.71 | 24.75 | 2.3K | -0.01 | | 0.05 | |
| RITMpE | | 25.10 | 25.03 | 25.05 | 5.4K | 0.01 | | 0.04 | |
| RIV | Rivernorth Opportunities Fund | 11.70 | 11.65 | 11.65 | 23.9K | 0.03 | | 0.22 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.51 | 23.45 | 23.45 | 20.9K | -0.05 | | 0.21 | |
| RIV-R | Rivernorth Opportunities Fd Inc [Rivw] | 0.0175 | 0.0071 | 0.0080 | 547.4K | -0.0056 | | 41.18 | |
| RIVpA | | 23.51 | 23.45 | 23.45 | 20.0K | -0.05 | | 0.21 | |
| RJF | Raymond James Financial | 164.4 | 162.1 | 162.5 | 105.5K | 0.1 | | 0.06 | |
| RJF-B | Raymond James Financial 6.375% | 25.28 | 25.15 | 25.15 | 1.2K | -0.15 | | 0.59 | |
| RJFpB | | 25.28 | 25.15 | 25.15 | 991 | -0.15 | | 0.59 | |
| RKT | Rocket Companies Inc Cl A | 18.25 | 17.69 | 17.78 | 2.12M | -0.10 | | 0.53 | |
| RL | Ralph Lauren Corp | 340.1 | 335.7 | 339.0 | 40.7K | 3.4 | | 1.01 | |
| RLI | Rli Corp | 62.07 | 60.94 | 62.02 | 55.7K | 0.71 | | 1.16 | |
| RLJ | Rlj Lodging Trust | 7.085 | 6.975 | 7.080 | 86.9K | 0.101 | | 1.45 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 25.24 | 25.11 | 25.11 | 13.0K | -0.01 | | 0.04 | |
| RLJpA | | 25.17 | 25.02 | 25.12 | 3.6K | 0.01 | | 0.04 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.36 | 15.20 | 15.25 | 18.8K | 0.01 | | 0.06 | |
| RLX | Rlx Technology Inc ADR | 2.470 | 2.430 | 2.445 | 506.4K | 0.015 | | 0.62 | |
| RM | Regional Managment Corp | 41.82 | 40.94 | 41.19 | 2.0K | 0.25 | | 0.61 | |
| RMAX | Re/Max Holdings Inc | 8.900 | 8.710 | 8.730 | 5.5K | -0.070 | | 0.80 | |
| RMD | Resmed Inc | 260.4 | 258.1 | 259.8 | 61.3K | 0.4 | | 0.15 | |
| RMI | Rivernorth Opportunistic Municipal | 14.47 | 14.42 | 14.46 | 7.7K | 0.04 | | 0.30 | |
| RMM | Rivernorth Managed Duration Municipal | 14.08 | 14.01 | 14.01 | 19.7K | 0.01 | | 0.07 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.96 | 14.90 | 14.96 | 980 | 0.07 | | 0.47 | |
| RMT | Royce Micro-Cap Trust | 10.88 | 10.73 | 10.83 | 55.2K | 0.12 | | 1.12 | |
| RNG | Ringcentral Inc | 30.48 | 30.00 | 30.43 | 125.8K | 0.46 | | 1.53 | |
| RNGR | Ranger Energy Services Inc Cl A | 14.13 | 13.86 | 13.90 | 17.3K | -0.08 | | 0.54 | |
| RNP | Cohen & Steers REIT and Preferred | 21.82 | 21.76 | 21.79 | 15.3K | 0.03 | | 0.14 | |
| RNR | Renaissancere Holdings Ltd | 246.1 | 241.9 | 246.0 | 42.9K | 2.5 | | 1.03 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 23.78 | 23.61 | 23.70 | 17.1K | 0.11 | | 0.47 | |
| RNR-G | Renaissancere Holdings Ltd | 17.25 | 16.96 | 17.17 | 50.2K | 0.20 | | 1.18 | |
| RNRpF | | 23.75 | 23.68 | 23.70 | 610 | 0.00 | | 0.00 | |
| RNRpG | | 17.24 | 17.09 | 17.10 | 4.0K | -0.07 | | 0.41 | |
| RNST | Renasant Corp | 35.22 | 34.81 | 35.01 | 56.8K | 0.13 | | 0.37 | |
| ROG | Rogers Corp | 87.59 | 86.36 | 86.66 | 4.4K | 0.31 | | 0.36 | |
| ROK | Rockwell Automation Inc | 364.0 | 359.0 | 363.8 | 31.0K | 7.2 | | 2.01 | |
| ROL | Rollins Inc | 56.88 | 56.26 | 56.35 | 157.6K | -0.25 | | 0.44 | |
| RPM | RPM International Inc | 112.2 | 111.4 | 111.9 | 31.8K | 0.4 | | 0.36 | |
| RPT | Rithm Property Trust Inc | 2.740 | 2.400 | 2.440 | 45.8K | -0.030 | | 1.21 | |
| RPT-C | Rithm Property Trust Inc | 25.26 | 25.18 | 25.18 | 2.8K | -0.06 | | 0.24 | |
| RPTpC | | 25.24 | 25.18 | 25.20 | 2.0K | 0.02 | | 0.08 | |
| RQI | Cohen & Steers Quality Income Realty | 12.45 | 12.37 | 12.44 | 31.6K | 0.01 | | 0.04 | |
| RRC | Range Resources Corp | 38.01 | 37.25 | 37.45 | 189.3K | -0.16 | | 0.41 | |
| RRX | Regal Rexnord Corp | 150.8 | 148.3 | 149.1 | 45.1K | 1.7 | | 1.16 | |
| RS | Reliance Inc | 281.0 | 272.2 | 281.0 | 17.7K | 3.9 | | 1.39 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.71 | 14.66 | 14.70 | 3.4K | -0.02 | | 0.10 | |
| RSG | Republic Services | 223.5 | 220.7 | 221.1 | 67.6K | -2.1 | | 0.93 | |
| RSI | Rush Street Interactive Inc | 19.59 | 19.12 | 19.33 | 55.6K | 0.12 | | 0.60 | |
| RSKD | Riskified Ltd Cl A | 5.000 | 4.900 | 4.915 | 53.8K | -0.005 | | 0.10 | |
| RTO | Rentokil Initial Plc ADR | 29.58 | 29.26 | 29.41 | 171.6K | 0.09 | | 0.31 | |
| RTX | Rtx Corp | 179.8 | 177.9 | 178.0 | 283.6K | -0.6 | | 0.36 | |
| RVLV | Revolve Group Inc | 23.65 | 22.91 | 23.58 | 69.1K | 0.94 | | 4.15 | |
| RVT | Royce Small-Cap Trust Inc | 16.51 | 16.35 | 16.41 | 38.7K | 0.10 | | 0.59 | |
| RVTY | Revvity Inc | 100.78 | 90.99 | 96.33 | 345.1K | -2.58 | | 2.61 | |
| RWT | Redwood Trust | 5.770 | 5.600 | 5.635 | 93.2K | -0.010 | | 0.18 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.60 | 24.45 | 24.57 | 7.5K | 0.12 | | 0.49 | |
| RWTN | Redwood Trust Inc 9.125% | 25.00 | 24.96 | 24.96 | 900 | -0.04 | | 0.16 | |
| RWTO | Redwood Trust Inc 9.00% | 25.24 | 25.24 | 25.24 | 112 | 0.01 | | 0.04 | |
| RWTP | Redwood Trust Inc 9.125% | 25.01 | 24.98 | 24.98 | 1.5K | 0.06 | | 0.25 | |
| RWTpA | | 24.60 | 24.60 | 24.60 | 100 | 0.03 | | 0.12 | |
| RXO | Rxo Inc | 17.95 | 17.47 | 17.85 | 79.4K | 0.32 | | 1.84 | |
| RY | Royal Bank of Canada | 148.0 | 146.3 | 146.5 | 77.1K | -1.3 | | 0.86 | |
| RYAM | Rayonier Advanced Materials Inc | 7.500 | 7.290 | 7.300 | 19.3K | -0.050 | | 0.68 | |
| RYAN | Ryan Specialty Hldgs Inc | 53.71 | 52.97 | 53.68 | 61.5K | 0.44 | | 0.82 | |
| RYI | Ryerson Holding Corp | 23.49 | 23.13 | 23.35 | 9.5K | -0.09 | | 0.38 | |
| RYN | Rayonier Inc REIT | 23.48 | 23.28 | 23.28 | 181.8K | -0.02 | | 0.09 | |
| RZB | Reinsurance Group of America | 25.05 | 24.98 | 24.98 | 300 | 0.00 | | 0.00 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.72 | 25.71 | 25.71 | 2.1K | 0.04 | | 0.16 | |