List of Symbols for OTC Bulletin Board [OTCBB] Starting with R

Exchange:

List of Symbols for OTC Bulletin Board [OTCBB]

Code	Name	High	Low	Close	Volume	Change
RACK	Rackwise Inc	0.8000	0.8000	0.8000	100	-0.2200	21.57
RADLY	Raia Drogasil S.A.	17.35	17.35	17.35	400	-0.83	4.57
RAFA	Rafarma Pharmaceuticals Inc [Wy]	0.0100	0.0100	0.0100	62,000	0.0000	0.00
RAFI	Regency Affiliates	8.050	8.050	8.050	100	-0.300	3.59
RAIFY	Raiffeisen Bank ADR	8.430	8.430	8.430	1,600	-0.420	4.75
RAIO	Radioio Inc	0.0107	0.0107	0.0107	100	0.0000	0.00
RAKR	Rainmaker Worldwide Inc	0.2350	0.2110	0.2200	18,600	-0.0150	6.38
RAMPF	Polaris Infrastructure Inc	14.28	14.28	14.28	592	-0.04	0.26
RANJF	Randstad Holding Nv	63.82	63.82	63.82	200	-2.07	3.14
RANJY	Randstad Holdings Nv	30.97	30.92	30.97	406	0.03	0.11
RAREF	Rare Earth Metals	0.0542	0.0531	0.0542	22,500	-0.0066	10.86
RARMF	Cadence Minerals Plc	0.0020	0.0020	0.0020	10,000	-0.0080	80.00
RARS	Rarus Minerals Inc	0.0088	0.0071	0.0088	450,000	0.0000	0.00
RASF	Rait Financial Trust - Ordinary Shares	0.0920	0.0867	0.0920	353,443	0.0050	5.75
RASFN	Rait Financial Trust - 8.875% Prf	7.600	7.490	7.600	2,000	0.110	1.47
RASFO	Rait Financial Trust - 8.375% Prf	7.200	7.200	7.200	800	-0.050	0.69
RASFP	Rait Financial Trust - 7.75% Prf	7.000	6.570	7.000	2,900	0.010	0.14
RASP	Raspadskaya Oao	1.850	1.850	1.850	3,100	0.090	5.11
RATHF	Rathdowney Resources	0.0930	0.0930	0.0930	3,000	0.0000	0.00
RAZFF	Razer Inc	0.4000	0.4000	0.4000	3,205	0.0000	0.00
RBAZ	Republic Bank Az	8.750	8.750	8.750	1,000	-0.050	0.57
RBCC	Rainbow Coral Corp	0.0400	0.0400	0.0400	1,000	0.0000	0.00
RBCDF	Royal Bk Cda Montrea	20.15	20.15	20.15	300	0.01	0.02
RBCF	Rubicon Financial Inc	0.0032	0.0032	0.0032	26,900	0.0000	0.00
RBDC	Rbid.Com Inc	0.0004	0.0002	0.0004	2,920,100	0.0000	0.00
RBEIF	Rb Energy Inc	0.0010	0.0010	0.0010	15,000	-0.0001	9.09
RBGBF	Go Ucits ETF Solutions Plc Robo-Stox Gbl	16.15	16.15	16.15	100	0.10	0.62
RBGLY	Reckitt Benckiser Plc	16.12	16.00	16.12	110,299	0.00	0.00
RBGPF	Reckitt Benckiser	81.44	79.35	81.44	1,100	2.34	2.96
RBIZ	Realbiz Media Group	0.0019	0.0014	0.0017	17,343,683	0.0002	13.33
RBMNF	Rugby Mining Ltd	0.2553	0.2450	0.2451	8,200	-0.0739	23.17
RBNW	Renewable Energy and Power Inc	0.0003	0.0002	0.0002	1,139,000	-0.0001	33.33
RBRG	Randall Bearings Inc	24.00	24.00	24.00	100	0.00	0.00
RBRWF	Russell Breweries Inc	0.0200	0.0200	0.0200	1,000	0.0000	0.00
RBSPF	Royal Bk Scotland Gr	3.852	3.852	3.852	9,252	-0.199	4.90
RBTI	Red Branch Technolog	0.0008	0.0008	0.0008	14,100	0.0000	0.00
RBWNY	Koninklijke Boskalis Westminster N.V.	7.200	7.200	7.200	1,300	-0.250	3.36
RBYCF	Rubicon Minerals Corp	0.9500	0.9500	0.9500	446	-0.0172	1.78
RCAR	Renovacare Inc	5.055	5.010	5.055	2,155	-0.045	0.88
RCBC	Rcb Corp	215.0	215.0	215.0	100	5.0	2.38
RCCB	Rochester Community	300.0	300.0	300.0	100	0.0	0.00
RCCMF	Rocmec Mining	0.0350	0.0219	0.0243	22,000	-0.0041	14.44
RCGP	Radiant Creations Group	0.1200	0.1200	0.1200	500	0.0000	0.00
RCGR	Rich Cigars Inc	0.1830	0.1531	0.1531	36,000	0.0021	1.39
RCHA	Rich Pharmaceuticals	0.0002	0.0001	0.0001	13,509,275	-0.0001	50.00
RCHN	Rouchon Inds Inc	0.0565	0.0565	0.0565	700	0.0000	0.00
RCHTF	Richco Invs Multple Shs	0.0061	0.0061	0.0061	1,600	-0.0159	72.27
RCIAF	Rogers Communications Inc.	45.78	45.78	45.78	100	-2.46	5.10
RCIT	Reelcause Inc	0.1130	0.1130	0.1130	3,640	0.0080	7.62
RCKE	Rock Energy Resource	0.0024	0.0024	0.0024	18,200	-0.0001	4.00
RCKHF	Rockhopper Expl	0.4902	0.4902	0.4902	100	-0.0968	16.49
RCKTF	Rock Tech Linthium	1.189	1.189	1.189	300	0.021	1.79
RCKXF	Rcky Mntn Dlrshps	8.850	8.840	8.850	500	-0.629	6.63
RCKZF	Rocket Internet Ag	29.60	29.60	29.60	100	-1.08	3.52
RCMH	Reach Messaging Holdings Inc	0.0001	0.0001	0.0001	1,050,000	-0.0001	50.00
RCPIQ	Rock Creek Pharmaceuticals Inc	0.0008	0.0008	0.0008	37,000	0.0000	0.00
RCRRF	Recruit Holdings Co.Ltd	27.77	26.93	27.77	2,200	1.07	4.02
RCTFF	Rochester Resources	0.0363	0.0363	0.0363	300	-0.0077	17.50
RCTUF	Reef Casino TR Uts	2.480	2.480	2.480	100	-0.270	9.82
RDAR	Raadr Inc	0.0001	0.0001	0.0001	1,200,000	0.0000	0.00
RDBBF	Redbubble Ltd	1.190	1.190	1.190	5,000	-0.140	10.53
RDDC	Reddy ICE	0.3300	0.3300	0.3300	1,000	0.2800	560.00
RDDTF	Radient Technologies	0.8460	0.8190	0.8395	11,610	0.0067	0.80
RDEIF	Red Electrica Corpor	20.34	20.34	20.34	1,100	0.34	1.70
RDEIY	Red Electrica ADR	9.750	9.576	9.715	34,365	-0.375	3.72
RDEMF	Red Eagle Mng Corp	0.1700	0.1591	0.1591	201,500	-0.0089	5.30
RDEXF	Red Pine Expl Inc	0.0590	0.0590	0.0590	20,300	0.0020	3.51
RDFY	Redify Group Inc	0.0650	0.0650	0.0650	500	-0.0025	3.70
RDGA	Ridgefield Acquiston Corp	2.000	0.760	2.000	3,500	1.600	400.00
RDGL	Vivos Inc.	0.0130	0.0120	0.0121	387,000	0.0003	2.54
RDLSF	Reed Elsevier N V	21.60	21.60	21.60	200	-0.15	0.69
RDMPQ	Red Mountain Resources Inc	0.0150	0.0060	0.0150	1,750	0.0050	50.00
RDNAF	Rodinia Lithium	0.1210	0.1210	0.1210	400	-0.0090	6.92
RDOIF	Rodinia Oil Corp	0.0001	0.0001	0.0001	84,200	0.0000	0.00
RDRUY	Neometals Ltd	2.800	2.800	2.800	2,000	0.350	14.29
RDSMY	Royal D S M Nv ADR	25.47	25.33	25.45	5,370	-0.25	0.97
RDTK	Radtek Inc	0.0300	0.0300	0.0300	15,000	0.0000	0.00
RDUFF	Radius Gold Inc	0.0600	0.0600	0.0600	3,000	-0.0130	17.81
RDVA	Radva Corp	1.750	1.250	1.750	900	0.175	11.11
RDVWF	Radview Software Ltd	0.0060	0.0020	0.0060	31,300	-0.0003	4.76
RDWD	Redwood Group Intl Inc	0.0001	0.0001	0.0001	20,000	0.0000	0.00
REAC	Reac Group Inc	0.0006	0.0005	0.0006	17,878,252	0.0000	0.00
REBL	Rebel Group Inc	3.000	3.000	3.000	100	1.750	140.00
REDFY	Rediff.Com India Ltd	0.1350	0.1200	0.1250	36,700	-0.0150	10.71
REDG	Red Giant Entertain	0.0001	0.0001	0.0001	1,000,200	0.0000	0.00
REEI	Ree International Inc	0.0010	0.0010	0.0010	200	0.0000	0.00
REEMF	Rare Element Res Ltd	0.2000	0.2000	0.2000	30,200	0.0125	6.67
REFG	Refill Energy Inc	0.0720	0.0660	0.0670	974,691	0.0020	3.08
REGRF	Reg Technologies Inc	0.0001	0.0001	0.0001	387,100	0.0000	0.00
RELFF	Reliance Infrastructure Ltd Gdr	17.50	17.50	17.50	500	1.10	6.71
RELYQ	Real Industry	0.4400	0.3800	0.3800	179,000	-0.0350	8.43
REMI	Remedent Inc	0.2100	0.2000	0.2100	2,600	0.0060	2.94
REMYF	Remy Cointreau Ff	143.8	143.6	143.8	200	3.8	2.70
REMYY	Remy Cointreau	15.00	15.00	15.00	406	0.30	2.04
REOS	Reostar Energy Corp	0.0046	0.0046	0.0046	1,000	0.0025	119.05
REPCF	Replicel Life Sciences Inc	0.3082	0.2820	0.2820	22,097	-0.0183	6.09
REPR	Repro Med Sys Inc	1.335	1.320	1.320	54,598	-0.030	2.21
REPYF	Repsol Ypf Sa Ord SP	18.75	18.55	18.55	1,218	-1.75	8.62
REPYY	Repsol Ypf S.A.	18.52	18.30	18.46	16,716	-0.65	3.40
RESCU	Rescap Liquidating	5.660	5.610	5.630	62,700	-0.020	0.35
RETC	12 Retech Corp	0.0827	0.0696	0.0696	26,200	-0.0014	1.97
REVB	Revere Bank	30.90	30.40	30.90	600	-0.08	0.26
REVI	Resource Ventures Inc	0.1028	0.0611	0.0611	200	0.0001	0.16
REVNF	Reinet Investment Sca	19.10	19.10	19.10	200	-2.40	11.16
REXLQ	Rexhall Industries Inc	0.0030	0.0030	0.0030	30,000	-0.0007	18.92
REXX	Rex Energy Corporati	0.2500	0.1450	0.2450	975,500	0.0650	36.11
REXXQ	Rex Energy Corporati	0.1750	0.1600	0.1600	61,571	-0.0135	7.78
REZZF	Redzone Resources	0.1540	0.1500	0.1500	2,500	-0.0110	6.83
RFBC	Romana Food Brands Corp	0.0525	0.0525	0.0525	1,450	0.0000	0.00
RFCS	Refocus Group Inc	0.3200	0.1750	0.3000	16,000	0.0000	0.00
RFFRY	Refresco Gerber N.V.	21.00	21.00	21.00	100	-1.00	4.55
RFGPF	Retail Food Group Ltd	0.6200	0.6200	0.6200	38,000	-0.0550	8.15
RFMK	Rapid Fire Marketing Inc	0.0001	0.0001	0.0001	140	0.0000	0.00
RFNDF	Rural Funds Group Stapled Sec Fully Paid	1.560	1.560	1.560	12,000	0.030	1.96
RFNS	Reliant Financl Svc	0.0029	0.0029	0.0029	1,000	0.0018	163.64
RFTA	Rait Financial Trust	21.01	21.00	21.01	1,300	0.00	0.00
RFXRF	Running Fox Resource	0.0190	0.0190	0.0190	2,200	0.0008	4.40
RGBC	Regional Bankshares Inc	13.50	13.50	13.50	100	0.00	0.00
RGBOQ	Regen Biologics Inc	0.0010	0.0006	0.0006	20,300	-0.0001	14.29
RGBP	Regen Biopharma Inc	0.0250	0.0230	0.0230	12,207	-0.0020	8.00
RGBPP	Regen Biopharma Inc	0.0251	0.0251	0.0251	220	-0.0001	0.40
RGCTF	Redstar Gold Corp	0.0270	0.0270	0.0270	2,000	-0.0050	15.63
RGDCF	92 Resources Corp	0.0362	0.0362	0.0362	10,000	-0.0239	39.77
RGDEF	Rdx Technologies Corp	0.0015	0.0015	0.0015	1,600	-0.0043	74.14
RGDFF	Reunion Gold Corpora	0.1234	0.1234	0.1234	20,150	0.0101	8.91
RGDXQ	Response Genetics	0.0024	0.0017	0.0017	214,010	-0.0015	46.88
RGEDF	Chemical Works of Richter Gedeon Plc	19.25	19.25	19.25	100	-0.57	2.86
RGFR	Rangeford Res Corp	0.4485	0.4485	0.4485	100	0.1485	49.50
RGGI	Resgreen Group International Inc	0.5000	0.5000	0.5000	200	0.0000	0.00
RGIN	Regenicin Inc	0.0549	0.0549	0.0549	16,500	0.0000	0.00
RGLSF	Regulus Resources Inc	1.322	1.321	1.321	3,000	-0.007	0.52
RGLXY	Rtl Group Sa ADR	7.270	7.270	7.270	100	-0.620	7.86
RGNP	Reign Sapphire Corp	0.0200	0.0200	0.0200	20,000	0.0005	2.56
RGORF	Randgold Resources Ltd.	81.55	81.55	81.55	100	-0.08	0.09
RGPMF	Regal Petroleum Plc	0.3000	0.3000	0.3000	100	0.0000	0.00
RGRLF	Range Resources Ltd	0.0005	0.0005	0.0005	5,000	-0.0015	75.00
RGRNF	Regis Resources NL	3.600	3.600	3.600	300	0.000	0.00
RGRX	Regenerx Biopharmaceuticals Inc	0.2000	0.2000	0.2000	1,000	0.0000	0.00
RGUS	Regi US Inc	0.0905	0.0905	0.0905	10,650	0.0000	0.00
RGXX	Remegenix Inc	4.960	4.960	4.960	100	0.960	24.00
RHCO	Wellux Intl Inc	0.0105	0.0105	0.0105	10,000	-0.0031	22.79
RHDGF	Retail Holdings N.V.	12.10	12.10	12.10	4,638	0.10	0.83
RHHBF	Roche Holdings Ag Beare	223.4	223.0	223.0	100	1.3	0.58
RHHBY	Roche Holdings Ltd ADR	27.40	27.25	27.34	717,276	-0.28	1.01
RHHNF	Rheingold Exploration Corp	0.3330	0.3232	0.3250	23,720	-0.0050	1.52
RHHVF	Roche Hldg Ag Div Rt	219.3	218.0	218.0	38	-1.6	0.73
RHKJF	Rhoen Klinikum Ag	33.15	33.15	33.15	100	-2.10	5.96
RHNO	Rhino Resource Partners LP	2.000	2.000	2.000	1,590	-0.200	9.09
RHSC	Robertson Global Hlth Slt	0.0500	0.0500	0.0500	12,000	0.0000	0.00
RHUHF	Richelieu Hardware L	22.46	22.46	22.46	500	0.11	0.51
RHWKF	Redhawk Res Inc [F]	0.0190	0.0160	0.0160	65,000	-0.0030	15.79
RIBS	Southern Hospitality Development Corp	0.0020	0.0020	0.0020	55,000	0.0006	42.86
RICOY	Ricoh Co Ltd ADR	9.110	9.110	9.110	400	-0.225	2.41
RIDYF	Ridley Corp	0.9800	0.9800	0.9800	200	-0.0400	3.92
RIGH	Rightsmile Inc	0.0002	0.0002	0.0002	175,000	0.0001	100.00
RIGI	Rineon Group Inc	0.0300	0.0300	0.0300	10,000	-0.0001	0.33
RIHT	Rightscorp Inc	0.0138	0.0075	0.0138	7,500	0.0000	0.00
RINO	Rino International Corp	0.0001	0.0001	0.0001	5,575	0.0000	0.00
RIOCF	Riocan Real Estate I	18.36	18.36	18.36	100	-0.02	0.10
RITE	Mineralrite Corporat	0.0001	0.0001	0.0001	34,000,000	0.0000	0.00
RITPF	Rit Capital Partners Plc	27.48	27.48	27.48	900	0.00	0.00
RITT	Rit Technolgies	0.0200	0.0200	0.0200	10,000	0.0000	0.00
RITTW	Rit Technologies Ltd Warrants	0.0001	0.0001	0.0001	113,800	0.0000	0.00
RIVE	Riverview Financial Corp	12.55	12.45	12.45	3,090	0.00	0.00
RJDG	Rjd Green Inc	0.0085	0.0085	0.0085	180,000	0.0002	2.41
RKAGY	Rhoen Klinikum Ag ADR	16.00	16.00	16.00	100	-0.30	1.84
RKHNF	Rockhaven Resources	0.1180	0.1180	0.1180	1,500	0.0044	3.87
RKIGF	Reko Intl Group Inc	2.616	2.462	2.616	2,400	-0.225	7.92
RKLIF	Rentokil Initial 2005 Ord	4.500	4.500	4.500	18,000	0.290	6.89
RKNED	Optiva Inc.	37.70	36.98	37.70	300	-1.18	3.03
RKNEF	Optiva Inc.	35.13	35.13	35.13	137	-0.54	1.51
RKOS	Arkose Energy Corp	0.0151	0.0060	0.0060	85,800	-0.0090	60.00
RKSCF	Rockshield Capital Corp	0.2000	0.2000	0.2000	6,800	0.0000	0.00
RKTE	High Velocity Altern	0.0005	0.0005	0.0005	700	0.0001	25.00
RKUNF	Rakuten Inc	6.840	6.840	6.840	50	-0.090	1.30
RKUNY	Rakuten	6.880	6.600	6.820	14,353	-0.100	1.45
RKWBF	Rockwool Intl A/S Ser B	338.5	338.5	338.5	100	50.5	17.53
RLAB	Real Amer Cap Corp	0.0125	0.0125	0.0125	30,000	0.0000	0.00
RLBD	Real Brands Inc	0.0158	0.0135	0.0158	100,000	-0.0001	0.63
RLBS	Reliance Bancshares	1.750	1.740	1.740	2,100	-0.010	0.57
RLBY	Reliability Inc	0.0300	0.0300	0.0300	500	0.0000	0.00
RLGHF	Religare Health	0.5835	0.5835	0.5835	7,900	0.0135	2.37
RLGMF	West Red Lake Gold M	0.0750	0.0693	0.0693	7,800	-0.0057	7.60
RLIA	Reliabrand Inc	0.0011	0.0011	0.0011	1,500	0.0000	0.00
RLLMF	Real Matters	4.500	4.500	4.500	1,000	-0.232	4.90
RLLRF	Rolls Royce Holdings Plc Non Cum Red	0.1415	0.1415	0.1415	1,300	0.0000	0.00
RLLVF	Relevium Technologies	0.1599	0.1541	0.1541	17,287	-0.0024	1.53
RLLWF	Reliance Worldwide Corporation Ltd	3.550	3.550	3.550	12,000	-0.090	2.47
RLMD	Relmada Therapeutics Inc	1.520	1.520	1.520	192	-0.010	0.65
RLPHQ	Railpower Techs Corp	0.0002	0.0002	0.0002	100	-0.0002	50.00
RLTR	Reeltime Rentals	0.0091	0.0081	0.0091	7,486	-0.0007	7.14
RLXXF	Relx Plc	21.80	21.80	21.80	200	-0.20	0.91
RLYNF	Rallye S.A. Neuilly-Sur-Seine	15.75	15.75	15.75	500	0.35	2.27
RMCP	Revolutions Medical	0.0007	0.0006	0.0007	1,483,300	-0.0007	50.00
RMDFF	Richmond Minerals Ord	0.0300	0.0300	0.0300	500	-0.1082	78.29
RMDM	Rmd Entmt Group	0.0001	0.0001	0.0001	500,000	0.0000	0.00
RMETF	Rackla Metals Inc	0.1074	0.1067	0.1074	400	0.0077	7.72
RMGGF	Resolute Mining Ltd	0.9000	0.9000	0.9000	400	-0.0150	1.64
RMGGY	Resolute Mining	9.010	9.010	9.010	100	-1.150	11.32
RMGOF	Remgro Ltd	16.15	16.15	16.15	500	-1.52	8.60
RMHB	Rocky Mountain High Brands Inc	0.0126	0.0116	0.0118	2,954,334	-0.0004	3.28
RMIOF	Romios Gold Resource	0.0550	0.0530	0.0530	44,000	0.0000	0.00
RMKXD	Rainmaker Resources Ltd	0.5803	0.5803	0.5803	273	-0.0143	2.40
RMLFF	Rusoro Mining Ltd	0.0670	0.0670	0.0670	400	0.0021	3.24
RMLRF	Ramelius Resources	0.4450	0.4450	0.4450	18,000	-0.0080	1.77
RMNIU	Rimini Street Inc Unit	7.050	7.050	7.050	100	-1.050	12.96
RMNIW	Rimini Street Inc WT	0.6000	0.5000	0.6000	8,000	-0.0500	7.69
RMRDF	Ressources Minieres Radisson Inc	0.1015	0.1015	0.1015	2,500	0.0008	0.79
RMRK	Rimrock Gold Corp	0.0002	0.0002	0.0002	400,000	0.0000	0.00
RMSL	Remsleep Holdings Inc	1.240	1.240	1.240	100	0.540	77.14
RMSYF	Ramsay Health Care	46.24	46.24	46.24	975	-1.62	3.38
RMTD	Remote Dynamics Inc	0.0001	0.0001	0.0001	1,200,000	0.0000	0.00
RMYHY	Ramsay Health Care Ltd	12.03	11.94	12.03	4,500	-0.08	0.66
RNECF	Renesas Electronics Corp	9.720	9.720	9.720	1,000	-0.020	0.21
RNECY	Renesas Electronics Corp	4.930	4.790	4.930	1,900	0.170	3.57
RNGC	Ranger Gold Corp	0.0016	0.0016	0.0016	500	0.0000	0.00
RNGG	Reno Gold Corp New	0.0060	0.0060	0.0060	10,000	0.0018	42.86
RNHEF	Renhe Commerical Hld	0.0185	0.0185	0.0185	200	0.0015	8.82
RNKLF	Royal Nickel Corp	0.1469	0.1260	0.1373	1,022,567	-0.0048	3.38
RNLSY	Renault S.A.	19.98	19.82	19.92	2,634	-0.14	0.67
RNMBY	Rheinmetall Ag ADR	26.00	26.00	26.00	114	0.45	1.76
RNSDF	Renault S.A.	99.50	99.50	99.50	316	-1.60	1.58
RNSFF	Renaissance Oil Corp	0.1906	0.1850	0.1850	81,000	-0.0050	2.63
RNSGF	Renaissance Gold Inc	0.1600	0.1580	0.1600	7,000	0.0004	0.25
RNUGF	Reneuron Group Plc	1.018	1.018	1.018	100	0.112	12.38
RNVA	Rennova Health Inc	0.0073	0.0065	0.0068	46,933,426	0.0003	4.62
RNVAW	Rennova Health Inc - Warrants	0.0045	0.0045	0.0045	5,400	-0.0009	16.67
RNVT	Renovate Neighborhoods Inc	0.0100	0.0100	0.0100	900	0.0000	0.00
RNWEF	Renewable Energy	0.1450	0.1450	0.1450	200	-0.0240	14.20
RNWEY	Rec Silicon ASA	0.1046	0.1044	0.1044	7,000	0.0624	148.57
RNWF	Renewal Fuels Inc	0.0002	0.0002	0.0002	26,767,200	-0.0001	33.33
RNWR	808 Renewable Energy	0.0024	0.0024	0.0024	10,000	-0.0001	4.00
ROBK	Rotate Black Inc	0.0067	0.0030	0.0067	3,000	-0.0003	4.29
ROBOF	Robo Group Tek Ltd	0.2600	0.2600	0.2600	1,000	0.0000	0.00
ROCAF	Roca Mines Inc	0.0014	0.0014	0.0014	1,000	-0.0004	22.22
ROFO	Rockford Corp	9.750	9.750	9.750	1,400	-0.550	5.34
ROGFF	Roxgold Inc	0.9840	0.9643	0.9840	5,200	0.0150	1.55
ROGI	Radiant Oil & Gas	0.4510	0.4510	0.4510	100	0.1010	28.86
ROHCY	Rohm Co Ltd ADR	47.09	47.09	47.09	106	-0.08	0.16
ROII	Roi Land Investments Ltd	0.0800	0.0800	0.0800	100	0.0300	60.00
ROIUF	Route1 Inc	0.0184	0.0184	0.0184	1,300	-0.0023	11.11
ROSGF	Rosetta Genomics Ltd.	0.4300	0.4000	0.4100	162,173	0.0100	2.50
ROSYY	Ojsc Rostelecom Ads	6.320	6.320	6.320	100	0.000	0.00
ROTH	Pharmaroth Labs Inc	0.0034	0.0025	0.0034	174,894	0.0000	0.00
ROWKF	Renoworks Software	0.1279	0.1279	0.1279	900	-0.0077	5.68
ROYL	Royale Energy	0.4900	0.3800	0.4900	55,302	0.1000	25.64
ROYMF	Royal Mail Plc	7.440	7.440	7.440	500	-0.621	7.71
ROYMY	Royal Mail Plc	14.31	14.03	14.11	2,875	-0.46	3.16
RPBC	Redpoint Bio Corp	0.0012	0.0006	0.0012	130,000	-0.0001	7.69
RPCGY	RPC Group Plc ADR	22.51	22.51	22.51	900	0.96	4.45
RPDT	Rapidtron Inc	0.0060	0.0060	0.0060	1,000	-0.0001	1.64
RPGLF	Regent Pacific Group Ltd	0.0200	0.0200	0.0200	100	-0.0010	4.76
RPKIF	Richards Packaging	26.21	26.21	26.21	200	1.16	4.62
RPMGF	Rye Patch Gold Corp	0.8500	0.8270	0.8270	8,715	-0.0050	0.60
RPMT	Rego Payment Architectures Inc	0.3100	0.2795	0.3100	183,700	0.0300	10.71
RQHTF	Reliq Health Technologies Inc	1.320	1.090	1.165	119,876	-0.175	13.03
RRDMF	Royal Road Minerals Ltd	0.0849	0.0849	0.0849	500	-0.0136	13.81
RRENF	Raging Riv Expl Inc	5.769	5.769	5.769	800	-0.132	2.24
RRETY	Robinsons Retail	16.61	16.61	16.61	100	-1.33	7.41
RRIF	Rainforest Resources Inc	6.300	5.500	6.300	700	0.800	14.55
RROTF	Roots Corp - Ordinary Shares	9.852	9.722	9.722	9,200	-0.258	2.59
RRRI	Rock Ridge Resources Inc	0.0601	0.0601	0.0601	100	0.0000	0.00
RRRO	Riverrun Resources Inc	0.0009	0.0009	0.0009	10,000	0.0004	80.00
RRRT	R-Three Technologies Inc	0.0050	0.0050	0.0050	100	0.0008	19.05
RRSSF	Reed Resources Ltd	0.2250	0.2250	0.2250	1,000	-0.0050	2.17
RRSXF	Magnetite Mines Ltd	0.0050	0.0050	0.0050	200	-0.0150	75.00
RSAIF	Rsa Insurance Group Plc	8.937	8.937	8.937	109,900	-0.103	1.13
RSAM	Rising Sun Bncrp Maryland	0.0014	0.0014	0.0014	2,200	0.0000	0.00
RSASF	Resaas Svcs Inc	0.3648	0.3493	0.3648	3,250	0.0168	4.83
RSAU	Rooshine Inc	0.0036	0.0035	0.0036	219,100	0.0000	0.00
RSCF	Reflect Scientific Inc	0.0640	0.0580	0.0580	54,500	0.0150	34.88
RSCI	Redwood Scientific Technologies Inc.	0.4101	0.4100	0.4100	1,046	-0.0100	2.38
RSDNF	Resources Dianor Inc	0.0008	0.0007	0.0007	17,000	-0.0002	22.22
RSGUF	Rogers Sugar Income	4.126	4.126	4.126	500	-0.011	0.25
RSHN	Rushnet Inc	0.0004	0.0003	0.0004	3,960,000	0.0000	0.00
RSHYY	Rushydro Jsc ADR	1.168	1.168	1.168	100	-0.002	0.17
RSII	Rising India Inc	0.0115	0.0109	0.0112	1,475,166	0.0000	0.00
RSKIA	Risk George Inds A	8.500	8.500	8.500	1,000	0.000	0.00
RSLBF	Raysearch Laboratori	12.80	12.80	12.80	1,000	0.38	3.06
RSMDF	Resmed Inc Ord	10.15	7.85	10.15	1,600	0.00	0.00
RSNAY	Rsa Insurance Group	9.020	8.937	8.955	23,232	-0.025	0.28
RSNHF	Resona Holdings Inc	5.640	5.640	5.640	300	-0.170	2.93
RSPI	Respirerx Pharmaceuticals Inc	1.0400	0.9200	0.9200	6,400	-0.1200	11.54
RSRBF	Ressources Robex Inc	0.0687	0.0687	0.0687	200	0.0024	3.62
RSRT	Realsource Residential Inc	0.0475	0.0350	0.0475	800	-0.0125	20.83
RSRV	Reserve Pete Co	212.0	212.0	212.0	100	0.0	0.00
RSSFF	Affinor Growers Inc	0.0880	0.0800	0.0800	58,396	-0.0079	8.99
RSSS	Derycz Scientific	1.800	1.790	1.800	140,300	0.000	0.00
RSSV	Resort Savers	0.1700	0.1670	0.1700	18,284	0.0000	0.00
RSTAY	Rib Software Ag	54.00	53.30	53.30	500	3.31	6.62
RSTRF	Restaurant Brands Intl Ltd	57.50	57.50	57.50	100	1.08	1.91
RTBC	Rotoblock Corp	0.0100	0.0100	0.0100	100	0.0000	0.00
RTBRF	Restaurant Brands NZ	5.400	5.400	5.400	200	0.010	0.19
RTLGF	Ratel Gold Ltd	0.0140	0.0140	0.0140	11,000	-0.0050	26.32
RTLLF	Rational Ag	638.0	631.0	638.0	4	0.0	0.00
RTMAF	Reitmans Canada Ltd	3.111	3.077	3.077	24,800	-0.133	4.14
RTMFF	Rt Minerals Corp	0.0137	0.0137	0.0137	800	0.0000	0.00
RTMVF	Rightmove Plc Winter	65.60	65.60	65.60	200	0.40	0.61
RTMVY	Rightmove Plc Winterhill ADR	16.73	16.46	16.71	8,127	0.02	0.12
RTNB	Root9B Technologies Inc	0.0939	0.0749	0.0939	2,423	0.0000	0.00
RTNTF	Rio Tinto Ltd Aud2 O	62.25	62.25	62.25	200	2.65	4.45
RTOKY	Rentokil Initial Plc	23.33	23.06	23.33	6,779	0.21	0.89
RTON	Right On Brands Inc	0.2099	0.2099	0.2099	430	-0.0001	0.05
RTOXF	Rotork Plc Ord 5P	4.710	4.690	4.710	577	-0.070	1.46
RTOXY	Rotork Plc ADR	18.75	18.75	18.75	200	-0.07	0.37
RTPPF	Rio Tinto Plc	57.75	57.55	57.55	1,600	-1.47	2.49
RTTO	Rito Group Corp	3.000	3.000	3.000	100	-0.250	7.69
RUBNF	Rubicon Ltd	0.1780	0.1780	0.1780	500	-0.0180	9.18
RUBSF	Rubis Et Cie S.A.	77.56	77.37	77.56	200	4.60	6.31
RUPRF	Rupert Res Ltd	0.7860	0.7550	0.7550	2,500	-0.1290	14.59
RUSMF	Russel Metals Inc	23.84	23.84	23.84	200	0.26	1.09
RVALL	Reva Medical	0.2200	0.2200	0.2200	10,000	-0.0800	26.67
RVBR	Markray Corp	0.0180	0.0180	0.0180	20,000	0.0000	0.00
RVCB	Riverton Community Bank Ill	17.75	17.75	17.75	200	0.00	0.00
RVDO	Riverdale Oil & Gas	0.0070	0.0070	0.0070	2,500	-0.0036	33.96
RVLGF	Revival Gold	0.6000	0.5800	0.6000	5,800	0.0600	11.11
RVLTF	Revolution Tech Inc	0.0005	0.0005	0.0005	6,300	-0.0005	50.00
RVNG	Raven Gold Corp	0.0001	0.0001	0.0001	1,300	0.0000	0.00
RVSDF	Riverside Res Inc	0.2180	0.2050	0.2101	6,850	-0.0013	0.61
RVTI	Rival Technologies Inc	0.0460	0.0460	0.0460	500	-0.0010	2.13
RVVQF	Ravenquest Biomed Inc	0.6832	0.6500	0.6832	31,568	0.0132	1.97
RVVTF	Revive Therapeutics Ltd	0.1822	0.1709	0.1822	2,500	0.0105	6.12
RVXCF	Resverlogix Corp	1.240	1.120	1.240	82,016	0.090	7.83
RWCB	Redwood Capital Bcp	18.40	18.40	18.40	200	0.10	0.54
RWCI	Rwc Inc	9.000	9.000	9.000	1,200	0.250	2.86
RWEOY	Rwe Ag Ord ADR	22.97	22.69	22.97	1,690	-0.05	0.22
RWNEF	Rwe Ag Neu Essen Ord	19.25	19.25	19.25	100	-0.50	2.53
RWNFF	Rwe Ag New Essen	23.83	23.77	23.83	6,300	-2.77	10.41
RWRDP	Iconsumer Corp Non Vtg Pfd Stk Ser A	0.1000	0.1000	0.1000	5,000	0.0000	0.00
RWWI	Avatech Solutions	3.100	3.100	3.100	2,000	0.000	0.00
RXEEY	Rexel S.A.	14.89	14.89	14.89	100	-0.08	0.53
RXLSF	Rexel S.A.	15.14	15.14	15.14	100	-0.03	0.20
RXMD	Progressive Care	0.0845	0.0755	0.0820	777,657	0.0060	7.89
RXNRP	Rex Energy Corp	0.3841	0.2400	0.3841	20,900	0.0341	9.74
RXNRQ	Rex Energy Corp Dep Sh Rep Stg 1/100Th	0.2014	0.2014	0.2014	5,000	0.0384	23.56
RYCEF	Rolls Royce Grpord	11.25	11.09	11.09	14,261	-0.42	3.65
RYCEY	Rolls Royce Grp ADR	11.43	11.30	11.43	40,153	-0.13	1.12
RYDAF	Royal Dutch Shell Plc	34.51	33.81	33.85	5,390	-1.10	3.15
RYDBF	Royal Dutch Shell Plc	35.53	35.00	35.33	2,150	-0.97	2.67
RYES	Rise Resources Inc	0.0850	0.0788	0.0788	2,001	0.0001	0.13
RYFL	Royal Financial Inc	16.15	16.08	16.08	200	-0.28	1.68
RYHTY	Ryman Healthcare Ltd	40.00	40.00	40.00	100	2.70	7.24
RYKKF	Ryohin Keikaku Co Ltd	341.0	341.0	341.0	100	-5.0	1.43
RYKKY	Ryohin Keikaku	67.34	66.87	66.87	4,583	-0.99	1.45
RYLPF	Koninklijke Philips N.V.	43.22	43.04	43.14	46,100	-0.27	0.62
RYMM	Royal Mines & Minerl	0.0069	0.0069	0.0069	11,000	0.0000	0.00
RYPPF	Ryu Apparel Inc	0.1420	0.1406	0.1420	1,500	-0.0080	5.33
RYSMF	Royal Standard Minerals Inc	0.0010	0.0010	0.0010	100,000	0.0003	42.86
RZLT	Rezolute Inc	0.4250	0.4250	0.4250	2,500	-0.0730	14.66
RZREF	Razor Energy	2.186	2.143	2.185	29,000	0.037	1.74
RZSMF	Rizzoli Corriere Della Sera Mediagroup	1.430	1.430	1.430	274	0.090	6.72
RZZRY	Razer Inc ADR	6.700	6.500	6.700	300	0.280	4.36

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.158.194.80
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,424	-2	0.02
DJI	24,812	-75	0.30
SP500	2,728	-6	0.20
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,305	11	0.88
BDI	1,200	49	4.26
HSI	30,063	-253	0.83