| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 175.6 | 173.3 | 174.4 | 268,276 | -2.0 |  | 1.15 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.40 | 13.31 | 13.39 | 190,216 | 0.09 |  | 0.68 | |
| RAC | Rithm Acquisition Corp Cl A | 10.20 | 10.18 | 10.19 | 12,103 | 0.01 | | 0.10 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.70 | 10.50 | 10.70 | 2,207 | 0.40 | | 3.88 | |
| RAC.W | | 0.4500 | 0.4500 | 0.4500 | 3,500 | 0.0000 |  | 0.00 | |
| RACE | Ferrari N.V. | 490.9 | 486.5 | 488.3 | 220,238 | -2.4 | | 0.48 | |
| RAL | | 48.38 | 46.42 | 47.36 | 1,400,851 | -0.04 | | 0.08 | |
| RAL- | | 55.08 | 47.00 | 52.98 | 230,800 | 0.00 | | 0.00 | |
| RAL.P | Ralliant Corporation [Ralw] | 55.08 | 47.00 | 52.98 | 230,800 | 4.98 | | 10.38 | |
| RAMP | Liveramp Holdings Inc | 32.91 | 32.13 | 32.62 | 386,154 | 0.46 | | 1.43 | |
| RBA | Rb Global Inc | 111.1 | 108.0 | 109.7 | 1,206,936 | 1.5 | | 1.39 | |
| RBC | RBC Bearings Inc | 379.8 | 374.9 | 376.7 | 162,693 | -1.5 | | 0.40 | |
| RBLX | Roblox Corp Cl A | 112.0 | 106.4 | 111.8 | 7,993,069 | 6.1 | | 5.81 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0300 | 0.0300 | 0.0300 | 1,001 | -0.0029 | | 8.81 | |
| RBOT | Vicarious Surgical Inc | 9.190 | 8.100 | 9.150 | 40,981 | 1.060 | | 13.10 | |
| RBRK | Rubrik Inc Cl A | 86.96 | 83.08 | 85.84 | 2,587,315 | 1.30 | | 1.54 | |
| RC | Ready Capital Corp | 4.460 | 4.330 | 4.350 | 1,205,613 | -0.090 | | 2.03 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.61 | 15.31 | 15.31 | 426 | 0.01 | | 0.07 | |
| RC-E | Ready Capital Corp | 15.36 | 15.13 | 15.22 | 13,423 | -0.24 | | 1.55 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.55 | 24.35 | 24.55 | 9,278 | 0.13 | | 0.53 | |
| RCC | Ready Capital Corp 5.75% | 24.86 | 24.67 | 24.86 | 29,512 | 0.10 | | 0.40 | |
| RCD | Ready Capital Corporation 9.00% | 23.51 | 23.35 | 23.51 | 14,697 | 0.15 | | 0.62 | |
| RCI | Rogers Communication | 33.53 | 32.96 | 33.25 | 1,153,092 | -0.21 | | 0.63 | |
| RCL | Royal Caribbean Cruises Ltd | 344.6 | 337.4 | 342.0 | 1,665,049 | 3.5 | | 1.04 | |
| RCS | Rcm Strategic Global Government Fund | 7.080 | 7.040 | 7.050 | 120,409 | -0.030 | | 0.42 | |
| RCUS | Arcus Biosciences Inc | 9.680 | 9.170 | 9.650 | 607,564 | 0.320 | | 3.43 | |
| RDDT | Reddit Inc Cl A | 150.4 | 145.3 | 146.4 | 4,323,229 | 0.8 | | 0.54 | |
| RDN | Radian Group Inc | 34.51 | 33.85 | 34.35 | 1,225,860 | 0.51 | | 1.51 | |
| RDW | Redwire Corp | 17.98 | 16.26 | 17.73 | 5,227,206 | 1.09 | | 6.55 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 14.63 | 14.54 | 14.56 | 983,783 | 0.05 | | 0.34 | |
| RELX | Relx Plc ADR | 54.03 | 53.19 | 53.87 | 1,091,288 | 0.25 | | 0.47 | |
| RERE | Aihuishou International Ltd ADR | 3.850 | 3.460 | 3.640 | 5,369,523 | 0.090 | | 2.54 | |
| RES | RPC Inc | 5.090 | 4.940 | 4.980 | 1,778,570 | -0.170 | | 3.30 | |
| REVG | Rev Group Inc | 48.73 | 47.97 | 48.44 | 618,043 | -0.05 | | 0.10 | |
| REX | Rex American Resources Corp | 55.23 | 53.97 | 54.88 | 82,675 | 0.20 | | 0.37 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.66 | 22.56 | 22.66 | 941 | -0.01 | | 0.04 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.86 | 21.37 | 21.59 | 4,058 | 0.26 | | 1.23 | |
| REXR | Rexford Industrial Realty Inc | 37.25 | 36.68 | 37.07 | 5,043,151 | 0.01 | | 0.03 | |
| REZI | Resideo Technologies Inc | 23.74 | 23.48 | 23.64 | 744,708 | -0.09 | | 0.38 | |
| RF | Regions Financial Corp | 24.80 | 24.51 | 24.70 | 7,085,893 | 0.01 | | 0.04 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.69 | 24.45 | 24.58 | 27,929 | -0.06 | | 0.24 | |
| RF-E | Regions Financial Corp | 17.82 | 17.62 | 17.69 | 29,377 | -0.13 | | 0.73 | |
| RF-F | Regions Financial Corp | 25.17 | 25.06 | 25.14 | 23,850 | -0.01 | | 0.04 | |
| RFI | Cohen & Steers Total Return Realty Fund | 12.08 | 11.95 | 12.08 | 117,494 | 0.19 | | 1.60 | |
| RFL | Rafael Holdings Inc | 2.240 | 2.100 | 2.210 | 189,876 | 0.130 | | 6.25 | |
| RFL.W | Rafael Holdings Inc WT | 0.0800 | 0.0400 | 0.0500 | 11,986 | -0.0457 | | 47.75 | |
| RFM | Rivernorth Flexible Municipal Income | 14.12 | 14.02 | 14.12 | 49,732 | 0.13 | | 0.93 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.77 | 12.65 | 12.72 | 38,663 | 0.04 | | 0.32 | |
| RGA | Reinsurance Group of America Inc | 197.6 | 193.6 | 196.9 | 259,734 | 2.4 | | 1.25 | |
| RGR | Sturm Ruger & Company | 35.82 | 35.36 | 35.77 | 169,657 | 0.12 | | 0.34 | |
| RGT | Royce Global Trust Inc | 12.38 | 12.29 | 12.31 | 29,665 | 0.00 | | 0.00 | |
| RH | Rh Common Stock | 207.7 | 200.3 | 202.9 | 828,257 | -4.6 | | 2.22 | |
| RHI | Robert Half Inc | 41.87 | 40.87 | 41.16 | 1,810,882 | -0.90 | | 2.14 | |
| RHP | Ryman Hospitality Properties REIT | 103.8 | 102.4 | 103.8 | 410,051 | 0.6 | | 0.54 | |
| RIG | Transocean Inc | 2.830 | 2.710 | 2.740 | 44,850,384 | -0.110 | | 3.86 | |
| RIO | Rio Tinto Plc ADR | 60.34 | 59.60 | 59.82 | 3,090,803 | -1.28 | | 2.09 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.70 | 25.66 | 25.70 | 7,926 | 0.02 | | 0.08 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.68 | 25.58 | 25.65 | 11,042 | 0.02 | | 0.08 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.98 | 24.94 | 24.96 | 17,641 | 0.02 | | 0.08 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.48 | 24.40 | 24.48 | 19,821 | 0.04 | | 0.16 | |
| RITM | Rithm Capital Corp | 11.75 | 11.65 | 11.73 | 3,348,041 | 0.05 | | 0.43 | |
| RIV | Rivernorth Opportunities Fund | 12.39 | 12.28 | 12.33 | 104,214 | -0.07 | | 0.56 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.32 | 23.06 | 23.27 | 1,704 | -0.13 | | 0.56 | |
| RJF | Raymond James Financial | 159.7 | 158.5 | 159.3 | 910,209 | 0.9 | | 0.57 | |
| RJF-B | Raymond James Financial 6.375% | 25.29 | 25.20 | 25.26 | 3,209 | 0.01 | | 0.04 | |
| RKT | Rocket Companies Inc Cl A | 14.03 | 13.54 | 13.95 | 11,205,390 | 0.27 | | 1.97 | |
| RL | Ralph Lauren Corp | 289.7 | 286.0 | 289.0 | 450,726 | 2.0 | | 0.70 | |
| RLI | Rli Corp | 71.17 | 70.14 | 70.83 | 429,470 | 0.66 | | 0.94 | |
| RLJ | Rlj Lodging Trust | 7.800 | 7.650 | 7.790 | 1,509,588 | 0.070 | | 0.91 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.37 | 24.24 | 24.36 | 24,332 | 0.01 | | 0.04 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.50 | 15.30 | 15.49 | 42,332 | 0.19 | | 1.24 | |
| RLX | Rlx Technology Inc ADR | 2.380 | 2.270 | 2.360 | 2,606,493 | 0.090 | | 3.96 | |
| RM | Regional Managment Corp | 32.71 | 32.17 | 32.60 | 30,812 | 0.25 | | 0.77 | |
| RMAX | Re/Max Holdings Inc | 8.320 | 8.180 | 8.290 | 141,086 | 0.020 | | 0.24 | |
| RMD | Resmed Inc | 255.6 | 252.7 | 254.1 | 923,621 | -0.3 | | 0.11 | |
| RMI | Rivernorth Opportunistic Municipal | 14.48 | 14.27 | 14.30 | 19,663 | -0.02 | | 0.16 | |
| RMM | Rivernorth Managed Duration Municipal | 14.07 | 13.82 | 14.02 | 241,720 | 0.25 | | 1.82 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.20 | 14.10 | 14.18 | 44,108 | 0.05 | | 0.35 | |
| RMT | Royce Micro-Cap Trust | 9.570 | 9.480 | 9.530 | 110,314 | -0.040 | | 0.42 | |
| RNG | Ringcentral Inc | 27.24 | 26.50 | 26.50 | 1,299,403 | -0.43 | | 1.60 | |
| RNGR | Ranger Energy Services Inc Cl A | 12.26 | 11.97 | 12.22 | 205,073 | -0.09 | | 0.73 | |
| RNP | Cohen & Steers REIT and Preferred | 22.96 | 22.81 | 22.92 | 113,016 | -0.06 | | 0.26 | |
| RNR | Renaissancere Holdings Ltd | 242.6 | 237.6 | 239.8 | 620,315 | 2.3 | | 0.99 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.96 | 21.71 | 21.84 | 21,422 | -0.04 | | 0.18 | |
| RNR-G | Renaissancere Holdings Ltd | 16.26 | 16.11 | 16.13 | 18,360 | -0.10 | | 0.62 | |
| RNST | Renasant Corp | 39.26 | 38.44 | 39.23 | 546,279 | 0.71 | | 1.84 | |
| ROG | Rogers Corp | 71.26 | 65.95 | 67.82 | 435,495 | -5.45 | | 7.44 | |
| ROK | Rockwell Automation Inc | 344.9 | 340.3 | 343.2 | 662,786 | 0.1 | | 0.03 | |
| ROL | Rollins Inc | 55.91 | 55.04 | 55.74 | 997,162 | 0.48 | | 0.87 | |
| RPM | RPM International Inc | 113.0 | 111.7 | 112.7 | 503,616 | -0.6 | | 0.49 | |
| RPT | Rithm Property Trust Inc | 2.750 | 2.690 | 2.750 | 70,432 | 0.030 | | 1.10 | |
| RPT-C | Rithm Property Trust Inc | 25.14 | 25.10 | 25.14 | 932 | -0.01 | | 0.04 | |
| RQI | Cohen & Steers Quality Income Realty | 12.50 | 12.39 | 12.50 | 211,917 | 0.11 | | 0.89 | |
| RRC | Range Resources Corp | 39.47 | 38.27 | 39.33 | 2,509,188 | 1.07 | | 2.80 | |
| RRX | Regal Rexnord Corp | 151.1 | 145.3 | 146.3 | 864,968 | -5.6 | | 3.66 | |
| RS | Reliance Inc | 329.8 | 326.6 | 328.1 | 243,595 | -0.4 | | 0.13 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.67 | 14.54 | 14.54 | 47,780 | -0.14 | | 0.95 | |
| RSF- | | 0.0650 | 0.0510 | 0.0650 | 18,600 | -0.0006 | | 0.91 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0650 | 0.0510 | 0.0650 | 18,606 | -0.0006 | | 0.91 | |
| RSG | Republic Services | 245.6 | 240.7 | 244.2 | 1,264,725 | 3.0 | | 1.23 | |
| RSI | Rush Street Interactive Inc | 15.11 | 14.77 | 14.91 | 954,578 | 0.03 | | 0.20 | |
| RSKD | Riskified Ltd Cl A | 5.150 | 4.980 | 5.090 | 339,012 | 0.080 | | 1.60 | |
| RTO | Rentokil Initial Plc ADR | 23.18 | 23.02 | 23.12 | 370,124 | 0.14 | | 0.61 | |
| RTX | Rtx Corp | 149.6 | 147.1 | 149.3 | 4,431,384 | 2.4 | | 1.64 | |
| RVLV | Revolve Group Inc | 21.60 | 21.05 | 21.41 | 999,484 | -0.15 | | 0.70 | |
| RVT | Royce Small-Cap Trust Inc | 15.44 | 15.31 | 15.44 | 291,401 | 0.04 | | 0.26 | |
| RVTY | Revvity Inc | 101.32 | 98.31 | 98.47 | 1,138,617 | -3.03 | | 2.99 | |
| RWT | Redwood Trust | 6.030 | 5.970 | 6.000 | 633,267 | -0.010 | | 0.17 | |
| RWT-A | Redwood Trust Inc Pfd A | 25.49 | 25.33 | 25.38 | 5,273 | -0.05 | | 0.18 | |
| RWTN | Redwood Trust Inc 9.125% | 25.08 | 25.02 | 25.02 | 510 | -0.01 | | 0.04 | |
| RWTO | Redwood Trust Inc 9.00% | 24.60 | 24.42 | 24.52 | 3,027 | 0.02 | | 0.08 | |
| RWTP | Redwood Trust Inc 9.125% | 24.58 | 24.45 | 24.54 | 842 | 0.09 | | 0.37 | |
| RXO | Rxo Inc | 17.28 | 16.42 | 16.58 | 1,243,341 | -0.66 | | 3.83 | |
| RY | Royal Bank of Canada | 131.9 | 131.2 | 131.8 | 1,652,019 | 0.1 | | 0.05 | |
| RYAM | Rayonier Advanced Materials Inc | 4.360 | 4.250 | 4.300 | 472,948 | -0.030 | | 0.69 | |
| RYAN | Ryan Specialty Hldgs Inc | 65.59 | 63.57 | 65.32 | 857,874 | 1.43 | | 2.24 | |
| RYI | Ryerson Holding Corp | 23.67 | 23.03 | 23.41 | 173,549 | -0.36 | | 1.51 | |
| RYN | Rayonier Inc REIT | 23.52 | 23.26 | 23.39 | 707,344 | -0.11 | | 0.47 | |
| RZB | Reinsurance Group of America | 24.91 | 24.86 | 24.91 | 14,336 | 0.00 | | 0.00 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.52 | 25.29 | 25.31 | 54,521 | -0.14 | | 0.55 | |