| R | Ryder System | 219.4 | 209.6 | 210.2 | 187.3K | -9.6 | | 4.37 | |
| RA | Brookfield Real Assets Income Fund Inc | 13.12 | 13.01 | 13.10 | 44.7K | -0.03 | | 0.23 | |
| RAC | Rithm Acquisition Corp Cl A | 10.41 | 10.35 | 10.40 | 300 | -0.03 | | 0.29 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.60 | 10.60 | 10.60 | 447 | 0.00 | | 0.00 | |
| RAC.UN | Rithm Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAC.W | Rithm Acquisition Corp WT | 0.6300 | 0.6300 | 0.6300 | 300 | -0.0100 | | 1.56 | |
| RAC.WT | Rithm Acquisition Corp. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RACE | Ferrari N.V. | 361.1 | 354.5 | 357.8 | 198.8K | -0.3 | | 0.09 | |
| RAL | Ralliant Corporation | 46.63 | 45.25 | 45.85 | 180.1K | -0.71 | | 1.52 | |
| RAMP | Liveramp Holdings Inc | 27.43 | 26.26 | 27.32 | 127.7K | 1.12 | | 4.27 | |
| RBA | Rb Global Inc | 104.4 | 103.0 | 103.8 | 305.4K | 0.5 | | 0.44 | |
| RBC | RBC Bearings Inc | 596.2 | 579.7 | 586.5 | 44.6K | -11.6 | | 1.94 | |
| RBLX | Roblox Corp Cl A | 61.20 | 58.40 | 60.20 | 3.49M | 1.88 | | 3.22 | |
| RBOT | Vicarious Surgical Inc | 0.7800 | 0.7000 | 0.7000 | 33.3K | -0.1200 | | 5.88 | |
| RBRK | Rubrik Inc Cl A | 51.78 | 48.10 | 51.72 | 1.29M | 3.69 | | 7.68 | |
| RC | Ready Capital Corp | 1.710 | 1.610 | 1.705 | 940.0K | 0.085 | | 5.25 | |
| RC-C | Ready Capital Corp 6.25% Series C | 10.82 | 10.77 | 10.77 | 200 | 0.37 | | 3.56 | |
| RC-E | Ready Capital Corp | 10.99 | 10.75 | 10.98 | 8.4K | 0.19 | | 1.76 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 25.33 | 25.00 | 25.33 | 9.7K | 0.01 | | 0.02 | |
| RCD | Ready Capital Corporation 9.00% | 21.49 | 20.58 | 21.49 | 7.4K | 0.62 | | 2.97 | |
| RCI | Rogers Communication | 33.46 | 33.10 | 33.38 | 314.0K | 0.10 | | 0.30 | |
| RCL | Royal Caribbean Cruises Ltd | 284.2 | 277.0 | 284.0 | 922.8K | 2.4 | | 0.87 | |
| RCpC | | 11.77 | 9.75 | 11.72 | 8.5K | 0.95 | | 8.82 | |
| RCpE | | 11.15 | 10.99 | 11.15 | 10.7K | 0.17 | | 1.55 | |
| RCS | Rcm Strategic Global Government Fund | 5.360 | 5.290 | 5.339 | 76.6K | 0.049 | | 0.92 | |
| RCUS | Arcus Biosciences Inc | 23.87 | 22.61 | 23.22 | 577.5K | 0.21 | | 0.91 | |
| RDDT | Reddit Inc Cl A | 160.4 | 155.0 | 159.4 | 1.9M | 4.8 | | 3.12 | |
| RDN | Radian Group Inc | 34.76 | 34.30 | 34.62 | 319.3K | -0.05 | | 0.14 | |
| RDW | Redwire Corp | 9.940 | 9.450 | 9.675 | 11.12M | -0.115 | | 1.17 | |
| RDY | | 13.37 | 12.86 | 12.93 | 1.11M | -0.20 | | 1.52 | |
| RELX | Relx Plc ADR | 35.82 | 34.87 | 35.73 | 2.11M | 1.02 | | 2.94 | |
| RERE | Aihuishou International Ltd ADR | 4.950 | 4.750 | 4.875 | 519.9K | 0.085 | | 1.77 | |
| RES | RPC Inc | 6.940 | 6.620 | 6.895 | 1.16M | 0.255 | | 3.84 | |
| REX | Rex American Resources Corp | 43.43 | 42.48 | 42.86 | 26.8K | -0.18 | | 0.42 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 21.80 | 21.68 | 21.69 | 4.4K | -0.06 | | 0.28 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 20.85 | 20.78 | 20.78 | 1.6K | -0.06 | | 0.29 | |
| REXR | Rexford Industrial Realty Inc | 35.64 | 35.02 | 35.58 | 596.6K | 0.29 | | 0.81 | |
| REXRpB | | 21.70 | 21.62 | 21.66 | 8.4K | -0.03 | | 0.14 | |
| REXRpC | | 20.74 | 20.66 | 20.66 | 1.7K | -0.12 | | 0.58 | |
| REZI | Resideo Technologies Inc | 40.08 | 38.91 | 39.98 | 1.04M | 0.70 | | 1.78 | |
| RF | Regions Financial Corp | 28.09 | 27.57 | 28.01 | 5.41M | 0.26 | | 0.94 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.57 | 24.44 | 24.51 | 22.0K | 0.06 | | 0.25 | |
| RF-E | Regions Financial Corp | 16.99 | 16.78 | 16.86 | 32.8K | 0.09 | | 0.54 | |
| RF-F | Regions Financial Corp | 25.77 | 25.50 | 25.66 | 30.5K | 0.17 | | 0.67 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.60 | 11.37 | 11.45 | 59.5K | -0.11 | | 0.93 | |
| RFL | Rafael Holdings Inc | 1.730 | 1.210 | 1.240 | 65.7K | -0.040 | | 3.13 | |
| RFL.WT | Rafael Holdings, Inc. WT | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RFM | Rivernorth Flexible Municipal Income | 14.40 | 14.21 | 14.26 | 18.5K | -0.16 | | 1.11 | |
| RFMZ | Rivernorth Flexible Municipal Income | 13.01 | 12.90 | 12.90 | 45.0K | -0.16 | | 1.23 | |
| RFpC | | 24.58 | 24.47 | 24.47 | 11.4K | -0.04 | | 0.16 | |
| RFpE | | 16.93 | 16.85 | 16.85 | 16.5K | -0.01 | | 0.06 | |
| RFpF | | 25.79 | 25.46 | 25.79 | 20.2K | 0.13 | | 0.51 | |
| RGA | Reinsurance Group of America Inc | 209.3 | 205.3 | 208.7 | 59.4K | 2.9 | | 1.38 | |
| RGR | Sturm Ruger & Company | 42.32 | 41.45 | 42.26 | 18.0K | -0.03 | | 0.07 | |
| RGT | Royce Global Trust Inc | 14.59 | 14.48 | 14.52 | 3.2K | 0.03 | | 0.17 | |
| RH | Rh Common Stock | 132.9 | 128.9 | 130.0 | 307.5K | -0.8 | | 0.58 | |
| RHI | Robert Half Inc | 27.77 | 25.50 | 27.58 | 1.25M | 2.20 | | 8.67 | |
| RHLD | Resolute Holdings Management | 154.6 | 145.5 | 149.6 | 43.3K | -3.4 | | 2.22 | |
| RHP | Ryman Hospitality Properties REIT | 101.7 | 100.3 | 101.1 | 79.2K | -0.9 | | 0.86 | |
| RIG | Transocean Inc | 6.300 | 6.090 | 6.145 | 16.09M | -0.030 | | 0.49 | |
| RIO | Rio Tinto Plc ADR | 100.23 | 98.24 | 98.73 | 915.3K | -0.15 | | 0.15 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.56 | 25.48 | 25.48 | 14.7K | 0.03 | | 0.12 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.08 | 24.98 | 25.00 | 50.8K | 0.06 | | 0.24 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.44 | 23.96 | 24.41 | 45.4K | 0.38 | | 1.58 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.94 | 24.82 | 24.90 | 20.4K | 0.05 | | 0.20 | |
| RIT-E | Rithm Capital Corp [Ritm] | 24.81 | 24.60 | 24.75 | 47.9K | 0.03 | | 0.10 | |
| RIT-F | | 25.01 | 24.83 | 24.90 | 24.7K | 0.08 | | 0.32 | |
| RITM | Rithm Capital Corp | 10.17 | 10.05 | 10.16 | 3.2M | 0.04 | | 0.35 | |
| RITM.PR.A | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.B | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.C | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITM.PR.D | Rithm Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RITMpA | | 25.56 | 25.50 | 25.56 | 6.0K | 0.08 | | 0.31 | |
| RITMpB | | 25.15 | 24.98 | 25.15 | 30.1K | 0.15 | | 0.60 | |
| RITMpC | | 24.56 | 24.28 | 24.54 | 39.2K | 0.13 | | 0.53 | |
| RITMpD | | 25.03 | 24.87 | 25.01 | 37.6K | 0.11 | | 0.46 | |
| RITMpE | | 24.87 | 24.65 | 24.86 | 28.0K | 0.11 | | 0.44 | |
| RIV | Rivernorth Opportunities Fund | 11.51 | 11.39 | 11.47 | 69.2K | -0.06 | | 0.52 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 22.73 | 22.54 | 22.65 | 5.4K | -0.07 | | 0.31 | |
| RIV.PR.A | RiverNorth Opportunities Fund, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RIVpA | | 22.65 | 22.58 | 22.58 | 4.1K | -0.07 | | 0.31 | |
| RJF | Raymond James Financial | 156.3 | 153.1 | 156.3 | 370.1K | 3.0 | | 1.98 | |
| RJF.PR.B | Raymond James Financial, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RKT | Rocket Companies Inc Cl A | 15.69 | 15.14 | 15.42 | 12.54M | 0.02 | | 0.12 | |
| RL | Ralph Lauren Corp | 375.5 | 366.4 | 368.7 | 147.7K | -4.4 | | 1.17 | |
| RLI | Rli Corp | 58.73 | 57.56 | 58.59 | 84.6K | 0.76 | | 1.31 | |
| RLJ | Rlj Lodging Trust | 8.185 | 8.025 | 8.060 | 640.8K | -0.120 | | 1.47 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 25.14 | 24.91 | 25.13 | 17.6K | 0.13 | | 0.52 | |
| RLJpA | | 25.13 | 25.07 | 25.13 | 14.1K | 0.00 | | 0.00 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.37 | 15.25 | 15.35 | 34.2K | 0.02 | | 0.13 | |
| RLX | Rlx Technology Inc ADR | 2.190 | 2.150 | 2.180 | 727.3K | 0.010 | | 0.46 | |
| RM | Regional Managment Corp | 38.50 | 37.85 | 38.26 | 32.1K | 0.30 | | 0.78 | |
| RMAX | Re/Max Holdings Inc | 6.020 | 5.890 | 5.930 | 88.0K | 0.010 | | 0.17 | |
| RMD | Resmed Inc | 232.5 | 226.5 | 228.7 | 411.7K | -2.0 | | 0.85 | |
| RMI | Rivernorth Opportunistic Municipal | 15.82 | 15.40 | 15.43 | 4.7K | -0.17 | | 1.09 | |
| RMM | Rivernorth Managed Duration Municipal | 14.44 | 14.31 | 14.38 | 12.6K | -0.11 | | 0.73 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.94 | 14.71 | 14.82 | 10.2K | -0.07 | | 0.49 | |
| RMT | Royce Micro-Cap Trust | 13.01 | 12.78 | 12.83 | 163.5K | -0.05 | | 0.37 | |
| RNG | Ringcentral Inc | 38.91 | 37.51 | 38.77 | 303.5K | 1.60 | | 4.30 | |
| RNGR | Ranger Energy Services Inc Cl A | 17.15 | 16.62 | 17.13 | 61.5K | 0.50 | | 2.98 | |
| RNP | Cohen & Steers REIT and Preferred | 20.75 | 20.57 | 20.67 | 60.0K | 0.01 | | 0.02 | |
| RNR | Renaissancere Holdings Ltd | 314.6 | 307.3 | 313.5 | 101.2K | 5.3 | | 1.73 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.59 | 21.38 | 21.58 | 19.4K | 0.24 | | 1.12 | |
| RNR-G | Renaissancere Holdings Ltd | 15.89 | 15.68 | 15.84 | 26.2K | 0.16 | | 1.02 | |
| RNRpF | | 21.80 | 21.59 | 21.72 | 8.5K | 0.14 | | 0.63 | |
| RNRpG | | 15.90 | 15.84 | 15.90 | 9.1K | 0.06 | | 0.38 | |
| RNST | Renasant Corp | 39.81 | 38.95 | 39.54 | 102.4K | -0.27 | | 0.67 | |
| ROG | Rogers Corp | 117.7 | 115.1 | 117.1 | 23.3K | -0.9 | | 0.78 | |
| ROK | Rockwell Automation Inc | 406.7 | 394.8 | 397.4 | 187.3K | -7.9 | | 1.95 | |
| ROL | Rollins Inc | 55.00 | 53.98 | 54.37 | 852.3K | -0.44 | | 0.79 | |
| RONB | | 23.89 | 23.18 | 23.89 | 214.6K | 0.73 | | 3.13 | |
| RPC | | 7.830 | 7.590 | 7.750 | 236.8K | 0.200 | | 2.65 | |
| RPM | RPM International Inc | 110.4 | 105.4 | 106.2 | 245.6K | -2.5 | | 2.29 | |
| RPT | Rithm Property Trust Inc | 14.24 | 13.91 | 14.14 | 6.0K | 0.05 | | 0.35 | |
| RPT-C | Rithm Property Trust Inc | 25.20 | 25.20 | 25.20 | 600 | 0.06 | | 0.24 | |
| RPT.PR.C | Rithm Property Trust Inc | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RPTpC | | 25.26 | 25.20 | 25.20 | 1.0K | 0.00 | | 0.00 | |
| RQI | Cohen & Steers Quality Income Realty | 12.94 | 12.85 | 12.91 | 177.5K | 0.01 | | 0.08 | |
| RRC | Range Resources Corp | 41.46 | 40.52 | 41.18 | 641.0K | 0.48 | | 1.18 | |
| RRX | Regal Rexnord Corp | 208.2 | 195.0 | 196.6 | 789.2K | -12.7 | | 6.08 | |
| RS | Reliance Inc | 323.0 | 318.7 | 320.9 | 65.3K | -2.4 | | 0.76 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.78 | 14.59 | 14.59 | 8.0K | -0.10 | | 0.68 | |
| RSG | Republic Services | 212.7 | 209.8 | 210.6 | 375.0K | -1.2 | | 0.54 | |
| RSI | Rush Street Interactive Inc | 22.85 | 22.26 | 22.67 | 355.0K | 0.34 | | 1.52 | |
| RSKD | Riskified Ltd Cl A | 4.310 | 4.170 | 4.275 | 1.6M | 0.105 | | 2.52 | |
| RTO | Rentokil Initial Plc ADR | 34.50 | 33.95 | 34.28 | 550.1K | -0.25 | | 0.71 | |
| RTX | Rtx Corp | 203.0 | 197.7 | 198.7 | 1.16M | -4.1 | | 2.03 | |
| RVI | Retail Value Inc | 25.65 | 24.27 | 25.32 | 264.7K | 0.44 | | 1.78 | |
| RVLV | Revolve Group Inc | 25.46 | 24.85 | 24.92 | 119.0K | -0.16 | | 0.64 | |
| RVT | Royce Small-Cap Trust Inc | 18.20 | 17.91 | 18.08 | 96.5K | -0.06 | | 0.30 | |
| RVTY | Revvity Inc | 94.96 | 92.71 | 93.31 | 81.1K | -0.21 | | 0.22 | |
| RWT | Redwood Trust | 6.095 | 5.995 | 6.085 | 725.6K | 0.035 | | 0.58 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.39 | 24.02 | 24.15 | 1.3K | -0.03 | | 0.12 | |
| RWT.PR.A | Redwood Trust, Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RWTN | Redwood Trust Inc 9.125% | 25.00 | 24.85 | 24.85 | 5.4K | -0.02 | | 0.08 | |
| RWTO | Redwood Trust Inc 9.00% | 24.66 | 24.56 | 24.61 | 1.4K | -0.10 | | 0.38 | |
| RWTP | Redwood Trust Inc 9.125% | 24.47 | 24.27 | 24.40 | 7.8K | 0.04 | | 0.16 | |
| RWTpA | | 24.26 | 24.10 | 24.26 | 3.6K | 0.11 | | 0.46 | |
| RWTQ | Redwood Trust Inc 9.500% | 24.10 | 23.87 | 24.10 | 6.1K | 0.19 | | 0.79 | |
| RXO | Rxo Inc | 16.44 | 15.93 | 16.24 | 702.2K | 0.00 | | 0.00 | |
| RY | Royal Bank of Canada | 175.9 | 174.9 | 175.7 | 182.4K | 0.8 | | 0.47 | |
| RYAM | Rayonier Advanced Materials Inc | 10.230 | 9.935 | 9.980 | 164.0K | -0.150 | | 1.48 | |
| RYAN | Ryan Specialty Hldgs Inc | 36.74 | 35.58 | 36.60 | 385.0K | 0.90 | | 2.51 | |
| RYN | Rayonier Inc REIT | 21.30 | 20.76 | 20.95 | 848.3K | -0.34 | | 1.60 | |
| RYZ | Ryerson Holding Corp | 24.58 | 23.76 | 23.81 | 82.5K | -0.90 | | 3.64 | |
| RZB | Reinsurance Group of America | 25.30 | 25.08 | 25.19 | 5.0K | 0.06 | | 0.24 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.52 | 25.34 | 25.49 | 14.7K | 0.07 | | 0.28 | |