| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 60.18 | 58.73 | 59.51 | 536,300 | -0.46 |  | 0.77 |   |
| RA | Brookfield Real Assets Income Fund Inc | 21.60 | 21.46 | 21.57 | 76,100 | 0.12 |  | 0.56 | |
| RACE | Ferrari N.V. | 132.9 | 131.0 | 131.8 | 306,500 | 0.1 | | 0.11 | |
| RAD | Rite Aid Corp | 0.7005 | 0.6875 | 0.6958 | 8,280,800 | -0.0042 | | 0.60 | |
| RAMP | Liveramp Holdings Inc | 62.42 | 60.70 | 61.77 | 590,900 | 0.22 | | 0.36 | |
| RBA | Ritchie Bros. Auctioneers Inc | 34.14 | 33.65 | 33.83 | 189,200 | -0.25 | | 0.73 | |
| RBC | Regal-Beloit Corp | 83.42 | 81.76 | 82.50 | 249,000 | 0.35 | | 0.43 | |
| RBS | Royal Bank Scotland Group Plc | 7.150 | 7.050 | 7.050 | 1,245,600 | -0.180 | | 2.49 | |
| RC | Ready Capital Corp | 14.94 | 14.70 | 14.77 | 374,100 | -0.04 | | 0.27 | |
| RCA | Ready Capital Corp 7.00% | 25.58 | 25.50 | 25.55 | 1,000 | -0.02 | | 0.08 | |
| RCI | Rogers Communication | 54.65 | 53.86 | 54.48 | 286,200 | 0.48 | | 0.89 | |
| RCL | Royal Caribbean Cruises Ltd | 117.1 | 115.2 | 116.0 | 1,547,900 | -1.4 | | 1.23 | |
| RCP | Ready Capital Corp 6.50% Series | 25.56 | 25.56 | 25.56 | 200 | 0.06 | | 0.23 | |
| RCS | Rcm Strategic Global Government Fund | 10.50 | 10.30 | 10.45 | 94,500 | 0.05 | | 0.48 | |
| RCUS | Arcus Biosciences Inc | 12.18 | 11.25 | 11.55 | 64,200 | -0.02 | | 0.17 | |
| RDC | Rowan Companies | 12.33 | 11.81 | 12.09 | 1,768,300 | 0.06 | | 0.50 | |
| RDN | Radian Group Inc | 20.78 | 20.31 | 20.34 | 1,832,700 | -0.26 | | 1.26 | |
| RDS.A | Royal Dutch Shell Plc | 64.74 | 63.71 | 64.48 | 2,543,000 | 0.53 | | 0.83 | |
| RDS.B | Royal Dutch Shell Cl B | 66.23 | 65.01 | 65.92 | 1,953,900 | 0.68 | | 1.04 | |
| RDY | Dr. Reddy's Laboratories Ltd | 40.84 | 39.83 | 40.50 | 239,800 | 0.95 | | 2.40 | |
| RE | Everest Re Group | 219.0 | 211.7 | 212.0 | 375,800 | -6.9 | | 3.17 | |
| RELX | Relx Plc | 21.63 | 21.44 | 21.56 | 373,200 | -0.29 | | 1.33 | |
| REN | Resolute Energy Corp | 31.82 | 30.80 | 30.91 | 3,275,600 | -0.23 | | 0.74 | |
| RENN | Renren Inc | 1.650 | 1.490 | 1.640 | 266,600 | 0.140 | | 9.33 | |
| RES | RPC Inc | 10.61 | 10.23 | 10.48 | 1,095,800 | 0.28 | | 2.75 | |
| RESI | Altisource Residential Corporat | 10.73 | 10.38 | 10.40 | 784,500 | -0.18 | | 1.70 | |
| REV | Revlon Inc | 21.16 | 17.42 | 20.59 | 879,600 | 2.57 | | 14.26 | |
| REVG | Rev Group Inc | 10.71 | 10.22 | 10.53 | 299,400 | -0.16 | | 1.50 | |
| REX | Rex American Resources Corp | 82.46 | 80.30 | 81.06 | 30,200 | 0.65 | | 0.81 | |
| REX-A | Rexford Industrial Realty Inc | 24.75 | 24.38 | 24.39 | 2,100 | -0.06 | | 0.25 | |
| REX-B | Rexford Industrial Realty Inc Pfd B | 24.49 | 24.42 | 24.49 | 600 | 0.03 | | 0.12 | |
| REXR | Rexford Industrial Realty Inc | 35.65 | 35.11 | 35.38 | 652,200 | -0.17 | | 0.48 | |
| REZI | Resideo Technologies Inc | 20.68 | 19.94 | 19.97 | 846,300 | -0.63 | | 3.06 | |
| RF | Regions Financial Corp | 15.63 | 14.95 | 14.96 | 12,453,900 | -0.67 | | 4.29 | |
| RF-A | Regions Financial Corp | 25.59 | 25.49 | 25.51 | 14,800 | -0.12 | | 0.47 | |
| RF-B | Regions Financial Corp | 27.46 | 26.97 | 27.40 | 33,900 | 0.00 |  | 0.00 | |
| RFI | Cohen & Steers Total Return Realty Fund | 13.03 | 12.85 | 13.01 | 44,600 | 0.13 | | 1.01 | |
| RFP | Resolute Forest Products Inc | 8.200 | 7.910 | 8.130 | 198,300 | 0.090 | | 1.12 | |
| RGA | Reinsurance Group of America Inc | 145.4 | 142.6 | 142.7 | 273,600 | -2.4 | | 1.62 | |
| RGR | Sturm Ruger & Company | 52.25 | 50.96 | 50.96 | 155,900 | -0.67 | | 1.30 | |
| RGS | Regis Corp | 18.79 | 18.46 | 18.56 | 236,500 | 0.04 | | 0.22 | |
| RGT | Royce Global Value Trust Inc | 10.21 | 10.10 | 10.20 | 9,500 | 0.00 | | 0.00 | |
| RH | Restoration Hardware Holdings | 133.8 | 129.4 | 131.8 | 695,200 | -1.5 | | 1.15 | |
| RHI | Robert Half International Inc | 66.90 | 65.19 | 65.20 | 784,400 | -1.49 | | 2.23 | |
| RHP | Ryman Hospitality Properties REIT | 84.44 | 81.72 | 83.23 | 196,400 | 0.50 | | 0.60 | |
| RHT | Red Hat Inc | 182.3 | 181.8 | 182.1 | 840,700 | 0.2 | | 0.12 | |
| RIG | Transocean Inc | 9.580 | 9.160 | 9.460 | 12,681,100 | 0.140 | | 1.50 | |
| RIO | Rio Tinto Plc | 56.99 | 55.89 | 56.65 | 2,989,900 | 0.13 | | 0.23 | |
| RIV | Rivernorth Opportunities Fund | 16.67 | 16.48 | 16.61 | 42,300 | -0.07 | | 0.42 | |
| RJF | Raymond James Financial | 81.63 | 79.28 | 79.35 | 1,047,400 | -2.18 | | 2.67 | |
| RL | Ralph Lauren Corp | 124.8 | 121.9 | 122.8 | 592,600 | -2.1 | | 1.65 | |
| RLGY | Realogy Holdings Corp | 11.79 | 11.04 | 11.29 | 2,948,000 | -0.39 | | 3.34 | |
| RLH | Red Lion Hotels Corp | 8.000 | 7.630 | 7.850 | 48,200 | -0.090 | | 1.13 | |
| RLI | Rli Corp | 70.60 | 69.41 | 69.41 | 109,000 | -0.46 | | 0.66 | |
| RLJ | Rlj Lodging Trust | 18.20 | 17.93 | 18.01 | 1,583,700 | -0.05 | | 0.28 | |
| RLJ-A | Rlj Lodging Trust $1.95 Series A | 25.57 | 25.43 | 25.54 | 95,600 | -0.01 | | 0.04 | |
| RM | Regional Managment Corp | 26.22 | 25.48 | 25.93 | 13,700 | -0.27 | | 1.03 | |
| RMAX | Re/Max Holdings Inc | 38.25 | 37.12 | 37.17 | 149,000 | -0.98 | | 2.57 | |
| RMD | Resmed Inc | 100.80 | 98.45 | 98.81 | 1,464,500 | 0.91 | | 0.93 | |
| RMED | Ra Medical Systems Inc | 4.000 | 3.800 | 3.900 | 81,000 | 0.030 | | 0.78 | |
| RMG.U | Rmg Acquisition Corp Unit | 10.000 | 9.970 | 10.000 | 3,600 | 0.030 | | 0.30 | |
| RMI | Rivernorth Opportunistic Municipal | 20.45 | 20.36 | 20.44 | 25,300 | -0.01 | | 0.05 | |
| RMP.P | Rivernorth Marketplace Lending Corp Term | 25.30 | 25.20 | 25.20 | 1,300 | 0.00 | | 0.00 | |
| RMT | Royce Micro-Cap Trust | 8.440 | 8.360 | 8.390 | 142,100 | -0.030 | | 0.36 | |
| RNG | Ringcentral Inc | 109.4 | 106.6 | 107.7 | 524,600 | -0.1 | | 0.06 | |
| RNGR | Ranger Energy Services Inc Cl A | 7.870 | 7.610 | 7.800 | 6,800 | 0.200 | | 2.63 | |
| RNP | Cohen & Steers REIT and Preferred | 20.19 | 19.84 | 20.14 | 104,700 | 0.11 | | 0.55 | |
| RNR | Renaissancere Holdings Ltd | 144.7 | 141.9 | 142.2 | 190,200 | -2.5 | | 1.73 | |
| RNR-C | Renaissancere 6.08 C | 25.90 | 25.82 | 25.90 | 3,100 | -0.02 | | 0.08 | |
| RNR-E | Renaissancere Holdings Ltd | 23.72 | 23.49 | 23.67 | 19,800 | 0.06 | | 0.25 | |
| RNR-F | Renaissancere Holdings Ltd - Prf | 24.94 | 24.71 | 24.94 | 25,700 | 0.08 | | 0.32 | |
| ROAN | Roan Resources Inc | 6.570 | 6.210 | 6.230 | 113,300 | -0.160 | | 2.50 | |
| ROG | Rogers Corp | 157.9 | 154.6 | 155.5 | 123,200 | -1.0 | | 0.65 | |
| ROK | Rockwell Automation Inc | 178.0 | 174.6 | 176.0 | 626,300 | -2.8 | | 1.54 | |
| ROL | Rollins Inc | 40.77 | 40.28 | 40.55 | 994,000 | -0.28 | | 0.69 | |
| ROP | Roper Industries | 333.9 | 329.0 | 330.7 | 248,400 | -1.2 | | 0.36 | |
| ROYT | Pacific Coast Oil Trust | 2.190 | 2.080 | 2.150 | 184,000 | 0.062 | | 2.94 | |
| RPAI | Retail Properties of America | 12.05 | 11.80 | 11.92 | 1,158,500 | 0.03 | | 0.25 | |
| RPM | RPM International Inc | 58.10 | 57.08 | 57.65 | 570,300 | -0.01 | | 0.02 | |
| RPT | Ramco-Gershenson Properties Trust | 11.55 | 11.28 | 11.45 | 752,000 | 0.00 | | 0.00 | |
| RPT-D | Ramco-Gershenson Properties Tru | 49.08 | 48.36 | 48.80 | 74,200 | 0.06 | | 0.12 | |
| RQI | Cohen & Steers Quality Income Realty | 12.42 | 12.25 | 12.37 | 259,800 | 0.06 | | 0.49 | |
| RRC | Range Resources Corp | 11.47 | 10.66 | 11.31 | 6,056,100 | 0.55 | | 5.11 | |
| RRD | Donnelley [R.R.] & Sons CO | 4.910 | 4.785 | 4.810 | 529,400 | -0.090 | | 1.84 | |
| RRTS | Roadrunner Transportation Systems Inc | 0.4650 | 0.4226 | 0.4420 | 1,502,100 | -0.0430 | | 8.87 | |
| RS | Reliance Steel & Aluminum Company | 89.42 | 87.40 | 88.69 | 365,600 | -0.24 | | 0.27 | |
| RSG | Republic Services | 78.85 | 78.21 | 78.41 | 1,127,200 | -0.41 | | 0.52 | |
| RST | Rosetta Stone | 22.83 | 21.98 | 22.31 | 312,800 | 0.23 | | 1.04 | |
| RTEC | Rudolph Technologies | 23.03 | 22.58 | 22.58 | 197,300 | -0.07 | | 0.31 | |
| RTN | Raytheon Company | 181.7 | 178.8 | 180.0 | 1,899,400 | -0.2 | | 0.08 | |
| RTW | Rtw Retailwinds Inc | 2.760 | 2.600 | 2.620 | 115,600 | -0.110 | | 4.03 | |
| RUBI | The Rubicon Project Inc | 7.000 | 6.550 | 6.900 | 742,100 | 0.310 | | 4.70 | |
| RVI | Retail Value Inc | 31.94 | 31.05 | 31.82 | 95,700 | 0.34 | | 1.08 | |
| RVT | Royce Value Trust | 13.92 | 13.72 | 13.81 | 204,000 | -0.07 | | 0.50 | |
| RWG.U | Regalwood Global Energy | 10.32 | 10.32 | 10.32 | 900 | 0.00 | | 0.00 | |
| RWG.W | Regalwood Global Energy Ws | 1.0000 | 1.0000 | 1.0000 | 5,000 | 0.0000 | | 0.00 | |
| RWGE | Regalwood Global Energy Ltd Cl A | 10.14 | 10.14 | 10.14 | 200 | 0.10 | | 1.00 | |
| RWT | Redwood Trust | 15.84 | 15.74 | 15.80 | 2,071,100 | 0.01 | | 0.06 | |
| RXN | Rexnord Corp | 26.94 | 26.29 | 26.50 | 624,900 | -0.30 | | 1.12 | |
| RXN-A | Rexnord Corp | 56.59 | 55.69 | 55.93 | 102,800 | -0.90 | | 1.58 | |
| RY | Royal Bank of Canada | 77.93 | 77.25 | 77.43 | 623,000 | -0.48 | | 0.62 | |
| RY-T | Royal Bank of Canada | 31.00 | 31.00 | 31.00 | 4,500 | 1.36 | | 4.59 | |
| RYA-A | Rayonier Advanced Materials Inc Pfd. | 97.70 | 97.70 | 97.70 | 62,500 | 0.00 | | 0.00 | |
| RYAM | Rayonier Advanced Materials Inc | 13.40 | 12.91 | 13.13 | 696,800 | -0.14 | | 1.06 | |
| RYB | Ryb Education Inc Aps | 8.170 | 7.900 | 7.920 | 103,200 | -0.240 | | 2.94 | |
| RYI | Ryerson Holding Corp | 9.000 | 8.680 | 8.870 | 61,900 | -0.100 | | 1.11 | |
| RYN | Rayonier Inc REIT | 29.53 | 29.04 | 29.32 | 531,900 | 0.01 | | 0.03 | |
| RZA | Reinsurance Group of America I | 26.75 | 26.50 | 26.72 | 29,600 | 0.14 | | 0.53 | |
| RZB | Reinsurance Group of America I | 26.86 | 26.63 | 26.85 | 24,000 | 0.00 | | 0.00 | |