| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAA | Smi 3Fourteen Real Asset Allocation ETF | 25.95 | 25.87 | 25.88 | 36,506 | -0.01 |  | 0.04 |   |
| RAAQ | Real Asset Acquisition Corp Cl A | 10.19 | 10.17 | 10.17 | 28,301 | 0.02 |  | 0.20 | |
| RAAQU | Real Asset Acquisition Corp | 10.55 | 10.30 | 10.33 | 2,938 | -0.03 | | 0.29 | |
| RAAQW | Real Asset Acquisition Corp. Warrants | 0.4400 | 0.4400 | 0.4400 | 1,000 | 0.0000 |  | 0.00 | |
| RADX | Radiopharm Theranostics Limited ADR | 4.710 | 4.260 | 4.430 | 4,296 | 0.160 | | 3.75 | |
| RAIL | Freightcar America | 11.18 | 10.78 | 10.89 | 135,955 | -0.15 | | 1.36 | |
| RAIN | Rain Enhancement Technologies Holdco Inc | 3.770 | 3.430 | 3.770 | 7,088 | 0.140 | | 3.86 | |
| RAINW | Rain Enhancement Technologies Holdco WT | 0.2000 | 0.1100 | 0.1200 | 28,219 | -0.0300 | | 20.00 | |
| RAND | Rand Capital Corp | 19.80 | 18.06 | 18.60 | 3,218 | -0.26 | | 1.38 | |
| RANG | Range Capital Acquisition Corp | 10.26 | 10.26 | 10.26 | 877 | -0.04 | | 0.39 | |
| RANGR | Range Capital Acquisition Corp. Rights | 0.1200 | 0.1200 | 0.1200 | 830 | -0.0900 | | 42.86 | |
| RANGU | Range Capital Acquisition Corp. Units | 10.70 | 10.70 | 10.70 | 100 | 0.20 | | 1.90 | |
| RANI | Rani Therapeutics Holdings Inc Cl A | 0.4200 | 0.4100 | 0.4100 | 1,048,628 | -0.0100 | | 2.38 | |
| RAPP | Rapport Therapeutics Inc | 15.66 | 14.52 | 14.78 | 105,533 | -0.06 | | 0.40 | |
| RAPT | Rapt Therapeutics Inc | 12.00 | 10.35 | 11.68 | 144,415 | 1.45 | | 14.16 | |
| RARE | Ultragenyx Pharmaceu | 27.50 | 26.00 | 26.18 | 3,199,643 | -1.23 | | 4.49 | |
| RAVE | Rave Restaurant Group | 2.830 | 2.680 | 2.680 | 11,563 | -0.080 | | 2.90 | |
| RAY | Raytech Holding Limited | 2.720 | 2.110 | 2.330 | 2,641,843 | -0.200 | | 7.91 | |
| RAYA | Erayak Power Solution Group Inc Cl A | 3.190 | 2.710 | 3.100 | 1,288,762 | 0.070 | | 2.31 | |
| RAYS | GX Solar ETF | 9.450 | 9.420 | 9.420 | 2,406 | -0.050 | | 0.53 | |
| RBB | Rbb Bancorp | 18.61 | 18.06 | 18.26 | 79,814 | -0.11 | | 0.57 | |
| RBBN | Ribbon Communications Inc | 4.070 | 3.980 | 4.060 | 310,412 | 0.070 | | 1.75 | |
| RBCAA | Republic Bancorp Inc | 77.94 | 74.88 | 75.65 | 36,649 | 0.02 | | 0.03 | |
| RBIL | F/M Ultrashort Treasury | 50.07 | 50.05 | 50.05 | 6,118 | 0.01 | | 0.02 | |
| RBKB | Rhinebeck Bancorp Inc | 12.64 | 12.27 | 12.42 | 5,251 | -0.18 | | 1.43 | |
| RBNE | Robin Energy Ltd | 3.340 | 3.100 | 3.210 | 351,851 | -0.020 | | 0.62 | |
| RCAT | Red Cat Holdings Inc | 12.73 | 11.52 | 11.60 | 8,968,110 | -0.61 | | 5.00 | |
| RCEL | Avita Medical Inc | 5.500 | 5.030 | 5.080 | 288,178 | -0.350 | | 6.45 | |
| RCGE | Rockcreek Global Equality ETF | 26.86 | 26.86 | 26.86 | 9 | 0.07 | | 0.24 | |
| RCKT | Rocket Pharmaceuticals Inc | 3.330 | 3.060 | 3.080 | 2,789,895 | -0.260 | | 7.78 | |
| RCKTW | Rocket Pharmaceuticals Inc WT | 0.0397 | 0.0261 | 0.0397 | 1,200 | 0.0078 | | 24.45 | |
| RCKY | Rocky Brands Inc | 23.74 | 23.07 | 23.07 | 17,287 | -0.42 | | 1.79 | |
| RCMT | R C M Tech Inc | 25.98 | 25.35 | 25.53 | 62,571 | -0.05 | | 0.20 | |
| RCON | Recon Technology Ltd | 2.580 | 2.520 | 2.520 | 2,479 | 0.050 | | 2.02 | |
| RCT | Redcloud Holdings Plc | 2.110 | 1.800 | 2.070 | 185,487 | -0.020 | | 0.96 | |
| RDAC | Rising Dragon Acquisition Corp | 10.32 | 10.32 | 10.32 | 15,008 | 0.01 | | 0.10 | |
| RDACR | Rising Dragon Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 688 | 0.0000 | | 0.00 | |
| RDACU | Rising Dragon Acquisition Corp | 10.65 | 10.60 | 10.65 | 302 | 0.36 | | 3.50 | |
| RDAG | Republic Digital Acquisition Company Cl | 10.35 | 10.30 | 10.31 | 43,887 | -0.01 | | 0.10 | |
| RDAGU | Republic Digital Acquisition Company | 10.63 | 10.62 | 10.63 | 398 | 0.01 | | 0.09 | |
| RDAGW | Republic Digital Acquisition Company | 0.7700 | 0.7500 | 0.7500 | 69,500 | -0.0400 | | 5.06 | |
| RDCM | Radcom Ltd | 14.39 | 13.07 | 14.35 | 113,265 | 1.33 | | 10.22 | |
| RDFN | Redfin Corp | 11.41 | 11.00 | 11.19 | 29,634,531 | -0.04 | | 0.36 | |
| RDGT | Ridgetech Inc | 1.600 | 1.320 | 1.340 | 211,177 | -0.120 | | 8.22 | |
| RDHL | Redhill Biophrma ADR | 2.120 | 1.920 | 1.960 | 138,450 | -0.460 | | 19.01 | |
| RDI | Reading Intl Cl A | 1.355 | 1.290 | 1.300 | 23,757 | -0.050 | | 3.70 | |
| RDIB | Reading International Inc Cl B | 10.750 | 9.770 | 9.770 | 11,987 | 0.420 | | 4.49 | |
| RDNT | Radnet Inc | 59.70 | 57.51 | 57.93 | 533,726 | -0.91 | | 1.55 | |
| RDTL | Graniteshares 2X Long Rddt Daily ETF | 27.27 | 23.71 | 27.13 | 588,206 | 1.88 | | 7.45 | |
| RDTY | Yieldmax R2000 0Dte Covered Strategy ETF | 46.16 | 45.78 | 45.86 | 8,554 | -0.27 | | 0.59 | |
| RDUS | Radius Recycling Inc | 30.01 | 29.99 | 30.00 | 1,720,208 | 0.00 | | 0.00 | |
| RDVT | Red Violet Inc | 46.00 | 45.00 | 45.70 | 37,611 | 0.18 | | 0.40 | |
| RDVY | Rising Dividend Achievers ETF FT | 63.30 | 62.86 | 62.92 | 873,192 | -0.14 | | 0.22 | |
| RDWR | Radware Ltd | 29.09 | 28.66 | 29.04 | 113,514 | 0.45 | | 1.57 | |
| RDZN | Roadzen Inc | 1.100 | 1.040 | 1.090 | 124,959 | 0.040 | | 3.81 | |
| RDZNW | Vahanna Tech Edge Acquisition I Corp WT | 0.0500 | 0.0500 | 0.0500 | 700 | 0.0000 | | 0.00 | |
| REAI | Private Real Estate Via Liquid Reits ETF | 19.67 | 19.67 | 19.67 | 336 | -0.07 | | 0.33 | |
| REAL | The Realreal Inc | 5.960 | 5.670 | 5.800 | 1,267,474 | 0.160 | | 2.84 | |
| REAX | Real Brokerage Inc | 3.970 | 3.840 | 3.840 | 405,285 | -0.110 | | 2.78 | |
| REBN | Reborn Coffee Inc | 2.740 | 2.400 | 2.580 | 76,346 | -0.120 | | 4.44 | |
| RECT | Rectitude Holdings Ltd | 4.760 | 4.450 | 4.550 | 1,274 | -0.210 | | 4.41 | |
| REE | Ree Automotive Ltd Cl A | 0.7200 | 0.6800 | 0.6900 | 62,933 | -0.0300 | | 4.17 | |
| REFI | Chicago Atlantic Real Estate Finance Inc | 13.63 | 13.25 | 13.26 | 132,976 | -0.34 | | 2.50 | |
| REFR | Research Frontiers | 1.830 | 1.720 | 1.800 | 6,946 | 0.010 | | 0.56 | |
| REG | Regency Centers Corp | 70.57 | 69.59 | 69.92 | 420,522 | 0.02 | | 0.03 | |
| REGCO | Regency Centers Corporation 5.875% Sr B | 22.49 | 22.49 | 22.49 | 141 | -0.06 | | 0.24 | |
| REGCP | Regency Centers Corporation 6.25% Series | 23.05 | 23.05 | 23.05 | 637 | 0.05 | | 0.22 | |
| REGN | Regeneron Pharmaceuticals | 550.5 | 541.5 | 542.0 | 535,062 | -8.0 | | 1.45 | |
| REIT | Alps Active REIT ETF | 26.42 | 26.34 | 26.39 | 3,016 | 0.02 | | 0.08 | |
| REKR | Rekor Systems Inc | 1.380 | 1.310 | 1.330 | 1,493,748 | -0.010 | | 0.75 | |
| RELI | Reliance Global Group | 1.470 | 1.400 | 1.430 | 85,644 | -0.050 | | 3.38 | |
| RELIW | Reliance Global Group WT | 0.0376 | 0.0276 | 0.0376 | 550 | -0.0107 | | 22.15 | |
| RELL | Richardson Electrncs | 9.860 | 9.540 | 9.580 | 11,410 | -0.200 | | 2.04 | |
| RELY | Remitly Global Inc | 17.22 | 16.90 | 17.08 | 1,869,190 | -0.10 | | 0.58 | |
| REMG | Emerging Markets Active ETF | 26.37 | 26.18 | 26.18 | 1,910 | -0.18 | | 0.68 | |
| RENB | Renovaro Inc | 0.3400 | 0.3100 | 0.3200 | 547,170 | 0.0100 | | 3.23 | |
| RENT | Rent The Runway Inc Cl A | 5.000 | 4.800 | 4.910 | 22,945 | 0.070 | | 1.45 | |
| REPL | Replimune Group Inc | 12.78 | 11.62 | 12.38 | 2,147,518 | -0.12 | | 0.96 | |
| RETO | Reto Eco-Solutions Inc | 2.420 | 2.370 | 2.380 | 12,960 | 0.010 | | 0.42 | |
| REVB | Revelation Biosciences Inc | 3.100 | 2.820 | 2.890 | 330,388 | 0.050 | | 1.76 | |
| REVBW | Revelation Biosciences Inc WT | 0.0129 | 0.0126 | 0.0129 | 19,375 | 0.0001 | | 0.78 | |
| REYN | Reynolds Consumer Products Inc | 22.00 | 21.60 | 21.62 | 371,996 | -0.33 | | 1.50 | |
| RFAI | RF Acquisition Corp II | 10.55 | 10.55 | 10.55 | 107 | 0.00 | | 0.00 | |
| RFAIR | RF Acquisition Corp II Right | 0.0949 | 0.0949 | 0.0949 | 400 | 0.0210 | | 28.42 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 72.66 | 72.50 | 72.50 | 5,121 | 0.10 | | 0.14 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 72.96 | 72.50 | 72.50 | 2,043 | -0.30 | | 0.41 | |
| RFEU | Riverfront Dyn Europe ETF FT | 69.09 | 69.00 | 69.09 | 421 | 0.64 | | 0.93 | |
| RFIL | RF Industries Ltd | 7.080 | 6.330 | 6.870 | 264,176 | 0.150 | | 2.23 | |
| RGC | Regencell Bioscience Holdings Ltd | 15.60 | 14.15 | 14.31 | 523,578 | -0.55 | | 3.70 | |
| RGCO | Rgc Resources Inc | 21.75 | 20.85 | 20.85 | 11,940 | -0.98 | | 4.49 | |
| RGEN | Repligen Corp | 123.7 | 115.2 | 116.4 | 613,016 | -7.7 | | 6.18 | |
| RGLD | Royal Gold Inc | 156.8 | 154.5 | 155.0 | 401,910 | -0.1 | | 0.06 | |
| RGLO | Global Equity Active ETF | 26.70 | 26.64 | 26.66 | 35,954 | -0.07 | | 0.26 | |
| RGLS | Regulus Therapeutics | 8.180 | 8.070 | 8.160 | 9,342,400 | 0.020 | | 0.25 | |
| RGNX | Regenxbio Inc | 8.750 | 8.190 | 8.190 | 606,041 | -0.500 | | 5.75 | |
| RGP | Resources Connection Inc | 5.510 | 5.300 | 5.300 | 358,659 | -0.040 | | 0.75 | |
| RGS | Regis Corp | 23.50 | 22.20 | 22.20 | 18,430 | -1.10 | | 4.72 | |
| RGTI | Rigetti Computing Inc | 17.39 | 15.96 | 17.17 | 45,981,762 | 0.03 | | 0.18 | |
| RGTIW | Rigetti Computing Inc WT | 6.900 | 6.000 | 6.800 | 243,246 | 0.100 | | 1.49 | |
| RGTX | DeFiance Daily Target 2X Long Rgti ETF | 61.81 | 51.79 | 60.08 | 611,028 | -0.27 | | 0.45 | |
| RHLD | Resolute Holdings Management | 45.74 | 41.74 | 44.05 | 62,891 | -0.18 | | 0.41 | |
| RIBB | Ribbon Acquisition Corp Cl A | 10.15 | 10.15 | 10.15 | 3,001 | -0.01 | | 0.10 | |
| RIBBR | Ribbon Acquisition Corp Rights | 0.2800 | 0.2800 | 0.2800 | 259 | 0.0300 | | 12.00 | |
| RIBBU | Ribbon Acquisition Corp | 10.60 | 10.60 | 10.60 | 203 | 0.20 | | 1.92 | |
| RICK | RCI Hospitality Hold | 38.32 | 37.28 | 37.28 | 32,654 | -0.67 | | 1.77 | |
| RIFR | Global Infrastructure Active ETF | 25.34 | 25.30 | 25.30 | 1,758 | 0.16 | | 0.64 | |
| RIGL | Rigel Pharmaceuticals | 18.99 | 18.66 | 18.81 | 76,459 | -0.10 | | 0.53 | |
| RILY | B. Riley Financl | 6.350 | 5.420 | 5.560 | 2,444,012 | -0.230 | | 3.97 | |
| RILYG | B. Riley Financial Inc 5.00% Senior | 17.60 | 16.95 | 17.52 | 22,708 | 0.19 | | 1.10 | |
| RILYK | B. Riley Financial Inc 5.50% Senior | 23.00 | 22.15 | 23.00 | 9,643 | 0.62 | | 2.77 | |
| RILYL | B. Riley Financial Inc ADR | 6.400 | 6.060 | 6.100 | 4,051 | 0.040 | | 0.66 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 17.94 | 17.50 | 17.88 | 20,724 | 0.38 | | 2.17 | |
| RILYP | B. Riley Financial Inc | 6.060 | 5.700 | 5.760 | 25,325 | -0.140 | | 2.37 | |
| RILYT | B. Riley Financial Inc 6.00% Senior | 11.64 | 11.03 | 11.60 | 21,362 | 0.37 | | 3.29 | |
| RILYZ | B. Riley Financial Inc 5.25% | 10.98 | 10.23 | 10.94 | 33,201 | 0.46 | | 4.39 | |
| RIME | Algorhythm Holdings Inc | 2.440 | 2.370 | 2.380 | 14,378 | -0.060 | | 2.46 | |
| RING | Ishares Global Gold Miners ETF | 43.63 | 43.13 | 43.33 | 57,867 | 0.12 | | 0.28 | |
| RINT | International Developed Equity Active | 26.69 | 26.56 | 26.56 | 1,926 | -0.15 | | 0.56 | |
| RIOT | Riot Platforms Inc | 14.12 | 13.24 | 13.58 | 40,027,747 | 0.25 | | 1.88 | |
| RITR | Reitar Logtech Holdings Limited | 5.550 | 3.310 | 3.680 | 1,427,613 | -1.370 | | 27.13 | |
| RIVN | Rivian Automotive Inc Cl A | 13.82 | 12.80 | 13.71 | 36,349,025 | 0.81 | | 6.28 | |
| RKDA | Arcadia Biosciences Inc | 4.600 | 4.360 | 4.450 | 1,807 | -0.090 | | 1.98 | |
| RKLB | Rocket Lab Corporation | 51.29 | 47.91 | 51.25 | 25,733,019 | -0.08 | | 0.16 | |
| RKLX | DeFiance Daily Target 2X Long Rklb ETF | 113.7 | 99.1 | 113.6 | 267,444 | -0.8 | | 0.66 | |
| RLAY | Relay Therapeutics Inc | 3.720 | 3.560 | 3.570 | 1,038,025 | -0.080 | | 2.19 | |
| RLMD | Relmada Therapeutics Inc | 0.6198 | 0.5612 | 0.5700 | 212,385 | -0.0251 | | 4.22 | |
| RLYB | Rallybio Corporaton | 0.4649 | 0.4321 | 0.4321 | 744,645 | -0.0226 | | 4.97 | |
| RMBI | Richmond Mutual Bancorp Inc | 13.99 | 13.30 | 13.93 | 24,495 | 0.31 | | 2.28 | |
| RMBL | Rumbleon Inc | 2.580 | 2.460 | 2.520 | 48,003 | 0.040 | | 1.61 | |
| RMBS | Rambus Inc | 69.42 | 67.57 | 68.29 | 727,366 | 0.12 | | 0.17 | |
| RMCF | Rocky MT Chocolate | 1.990 | 1.730 | 1.830 | 72,473 | -0.040 | | 2.14 | |
| RMCO | Royalty Management Holding Corp | 1.340 | 1.200 | 1.340 | 197,151 | 0.120 | | 9.84 | |
| RMCOW | Royalty Management Holding Corp WT | 0.0400 | 0.0400 | 0.0400 | 898 | 0.0000 | | 0.00 | |
| RMNI | Rimini Street Inc | 5.050 | 4.840 | 4.860 | 138,894 | -0.190 | | 3.76 | |
| RMR | The Rmr Grp A | 17.72 | 17.25 | 17.47 | 188,578 | -0.03 | | 0.17 | |
| RMSG | Real Messenger Corp | 1.850 | 1.810 | 1.810 | 2,429 | -0.060 | | 3.21 | |
| RMSGW | Real Messenger Corporation Warrants | 0.0400 | 0.0337 | 0.0384 | 3,550 | -0.0016 | | 4.00 | |
| RMTI | Rockwell Medical IN | 1.140 | 1.080 | 1.080 | 199,168 | -0.010 | | 0.92 | |
| RNA | Avidity Biosciences Inc | 35.14 | 33.47 | 33.59 | 1,579,566 | -0.45 | | 1.32 | |
| RNAC | Cartesian Therapeutics Inc | 12.78 | 12.05 | 12.15 | 38,319 | -0.38 | | 3.03 | |
| RNAZ | Transcode Therapeutics Inc | 10.170 | 9.020 | 9.120 | 19,597 | -0.930 | | 9.25 | |
| RNEM | Emrg Mkts Equity Select ETF FT | 55.05 | 54.93 | 54.93 | 621 | -0.24 | | 0.44 | |
| RNEW | Vaneck Green Infrastructure ETF | 25.06 | 25.06 | 25.06 | 100 | 0.00 | | 0.00 | |
| RNIN | Bushido Capital US Smid Cap Equity ETF | 26.31 | 26.15 | 26.28 | 6,254 | 0.31 | | 1.18 | |
| RNRG | GX Renewable Energy Producers ETF | 9.990 | 9.950 | 9.980 | 18,416 | 0.040 | | 0.40 | |
| RNTX | Rein Therapeutics Inc | 1.460 | 1.380 | 1.380 | 9,088 | -0.020 | | 1.43 | |
| RNW | Renew Energy Global Plc Cl A | 7.630 | 7.570 | 7.590 | 314,146 | 0.020 | | 0.26 | |
| RNWWW | Renew Energy Global Plc WT | 0.1700 | 0.1500 | 0.1700 | 301,489 | 0.0300 | | 21.43 | |
| RNXT | Renovorx Inc | 1.340 | 1.280 | 1.280 | 118,126 | -0.020 | | 1.54 | |
| ROAD | Construction Partners Inc Cl A | 114.7 | 107.4 | 107.8 | 447,521 | -5.0 | | 4.42 | |
| ROBT | Artificial Intelligence and Robotics ETF | 49.73 | 49.26 | 49.35 | 38,593 | 0.00 | | 0.00 | |
| ROCK | Gibraltar Ind Inc | 64.12 | 63.15 | 63.18 | 115,237 | -0.35 | | 0.55 | |
| ROE | Astoria US Quality Kings ETF | 32.40 | 32.31 | 32.34 | 5,223 | 0.02 | | 0.06 | |
| ROIV | Roivant Sciences Ltd | 11.74 | 11.38 | 11.40 | 3,289,300 | -0.25 | | 2.15 | |
| ROKU | Roku Inc | 93.78 | 90.97 | 93.60 | 1,895,201 | 2.50 | | 2.74 | |
| ROMA | Roma Green Finance Limited | 3.450 | 3.300 | 3.390 | 30,655 | 0.000 | | 0.00 | |
| ROOT | Root Inc | 134.0 | 128.8 | 131.4 | 367,631 | 4.5 | | 3.52 | |
| ROP | Roper Industries | 549.5 | 540.4 | 541.2 | 304,039 | -5.2 | | 0.94 | |
| ROST | Ross Stores Inc | 131.4 | 129.5 | 130.0 | 1,150,185 | -0.5 | | 0.39 | |
| RPAY | Repay Holdings Corp Cl A | 5.030 | 4.910 | 4.930 | 599,543 | -0.020 | | 0.40 | |
| RPD | Rapid7 Inc | 22.62 | 22.16 | 22.28 | 368,213 | -0.05 | | 0.22 | |
| RPID | Rapid Micro Biosystems Inc Cl A | 3.480 | 3.380 | 3.400 | 7,139 | -0.050 | | 1.45 | |
| RPRX | Royalty Pharma Plc Cl A | 35.65 | 35.31 | 35.45 | 867,863 | -0.02 | | 0.06 | |
| RPTX | Repare Therapeutics Inc | 1.540 | 1.500 | 1.510 | 307,960 | -0.010 | | 0.66 | |
| RR | Richtech Robotics Inc Cl B | 2.070 | 1.970 | 1.990 | 7,611,362 | -0.020 | | 1.00 | |
| RRBI | Red River Bancshares Inc | 64.50 | 63.05 | 63.19 | 3,780 | -1.29 | | 2.00 | |
| RRGB | Red Robin Gourmet Burgers Inc | 6.540 | 6.210 | 6.210 | 92,853 | -0.160 | | 2.51 | |
| RRR | Red Rock Resorts Inc | 55.61 | 54.37 | 54.56 | 354,007 | -0.81 | | 1.46 | |
| RSLS | Reshape Lifesciences Inc | 3.100 | 2.800 | 3.080 | 370,971 | 0.230 | | 8.07 | |
| RSSS | Research Solutions Inc | 2.710 | 2.660 | 2.670 | 20,221 | -0.030 | | 1.11 | |
| RSVR | Reservoir Media Inc | 7.480 | 7.300 | 7.410 | 31,339 | 0.010 | | 0.14 | |
| RSVRW | Reservoir Media Inc WT | 1.240 | 0.730 | 1.240 | 503 | 0.040 | | 3.33 | |
| RTAC | Renatus Tactical Acquisition Corp I Cl A | 12.49 | 11.96 | 12.35 | 516,284 | -0.05 | | 0.40 | |
| RTACU | Renatus Tactical Acquisition Corp I | 13.50 | 13.18 | 13.42 | 124,659 | 0.07 | | 0.52 | |
| RTACW | Renatus Tactical Acquisition Corp I WT | 2.400 | 2.230 | 2.330 | 212,373 | 0.080 | | 3.56 | |
| RTH | Vaneck Retail ETF | 237.9 | 237.6 | 237.6 | 2,203 | 0.3 | | 0.11 | |
| RTXG | Leverage Shares 2X Long Rtx Daily ETF | 17.73 | 17.36 | 17.49 | 2,899 | -0.07 | | 0.41 | |
| RUM | Rumble Inc | 9.930 | 9.460 | 9.710 | 1,970,204 | 0.130 | | 1.36 | |
| RUMBW | Rumble Inc WT | 3.130 | 3.010 | 3.080 | 8,915 | -0.040 | | 1.28 | |
| RUN | Sunrun Inc | 10.54 | 9.97 | 10.41 | 7,589,096 | 0.45 | | 4.52 | |
| RUNN | Running Oak Efficient Growth ETF | 34.27 | 33.91 | 33.99 | 31,459 | -0.10 | | 0.30 | |
| RUSC | US Small Cap Equity Active ETF | 28.25 | 28.20 | 28.25 | 1,438 | -0.05 | | 0.18 | |
| RUSHA | Rush Enterprises Cl A | 53.19 | 50.41 | 50.47 | 204,427 | -2.18 | | 4.14 | |
| RUSHB | Rush Enterprises Cl B | 54.06 | 51.99 | 52.39 | 23,867 | -1.26 | | 2.35 | |
| RVMD | Revolution Medicines Inc | 39.62 | 38.50 | 38.66 | 1,263,647 | -0.39 | | 1.00 | |
| RVMDW | Revolution Medicines Inc WT | 0.3000 | 0.2900 | 0.2900 | 22,941 | 0.0200 | | 7.41 | |
| RVNL | | 35.37 | 30.50 | 35.37 | 38,891 | 4.32 | | 13.91 | |
| RVPH | Reviva Pharmaceuticals Hldg Inc | 0.4200 | 0.3900 | 0.4000 | 1,134,931 | 0.0000 | | 0.00 | |
| RVPHW | Reviva Pharmaceuticals Hldg Inc WT | 0.0386 | 0.0300 | 0.0301 | 34,757 | -0.0026 | | 7.95 | |
| RVSB | Riverview Bancorp | 5.500 | 5.370 | 5.430 | 27,486 | -0.020 | | 0.37 | |
| RVSN | Rail Vision Ltd | 0.3700 | 0.3400 | 0.3500 | 642,036 | 0.0000 | | 0.00 | |
| RVSNW | Rail Vision Ltd WT | 0.0900 | 0.0700 | 0.0800 | 5,281 | -0.0100 | | 11.11 | |
| RVYL | Ryvyl Inc | 0.3370 | 0.3200 | 0.3322 | 2,397,008 | 0.0182 | | 5.80 | |
| RWAY | Runway Growth Finance Corp | 11.40 | 11.22 | 11.22 | 147,744 | -0.09 | | 0.80 | |
| RWAYL | Runway Growth Finance Corp. 7.50% Notes | 25.34 | 25.25 | 25.31 | 1,640 | 0.01 | | 0.04 | |
| RWAYZ | Runway Growth Finance Corp. 8.00% Notes | 25.36 | 25.35 | 25.36 | 476 | -0.02 | | 0.08 | |
| RXRX | Recursion Pharmaceuticals Inc Cl A | 6.220 | 5.570 | 5.720 | 47,206,222 | 0.200 | | 3.62 | |
| RXST | Rxsight Inc | 7.650 | 7.290 | 7.350 | 673,105 | -0.030 | | 0.41 | |
| RXT | Rackspace Technology Inc | 1.570 | 1.460 | 1.465 | 693,362 | -0.055 | | 3.62 | |
| RYAAY | Ryanair Hlds Plc ADR | 57.16 | 56.07 | 56.49 | 1,879,832 | -1.55 | | 2.67 | |
| RYET | Ruanyun Edai Technology Inc | 2.830 | 2.220 | 2.360 | 1,353,017 | -0.200 | | 7.81 | |
| RYTM | Rhythm Pharmaceuticals Inc | 91.38 | 88.99 | 89.23 | 253,759 | -1.45 | | 1.60 | |
| RZLT | Rezolute Inc | 5.700 | 5.370 | 5.430 | 450,493 | -0.110 | | 1.99 | |
| RZLV | Rezolve Ai Plc | 2.930 | 2.770 | 2.870 | 5,697,166 | 0.000 | | 0.00 | |
| RZLVW | Rezolve Ai Limited Warrants | 0.6812 | 0.6500 | 0.6675 | 69,069 | -0.0075 | | 1.11 | |