| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 151.6 | 148.1 | 150.7 | 273,100 | 1.1 |  | 0.70 |   |
| RA | Brookfield Real Assets Income Fund Inc | 12.90 | 12.85 | 12.88 | 110,500 | 0.03 | | 0.23 | |
| RAC | Rithm Acquisition Corp Cl A | 10.14 | 10.11 | 10.11 | 5,800 | -0.01 |  | 0.10 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.32 | 10.32 | 10.32 | 100 | 0.02 | | 0.19 | |
| RAC.W | | 0.4800 | 0.4800 | 0.4800 | 510 | 0.0300 | | 6.67 | |
| RACE | Ferrari N.V. | 466.1 | 459.0 | 460.7 | 263,600 | -4.2 | | 0.89 | |
| RAMP | Liveramp Holdings Inc | 31.89 | 31.31 | 31.42 | 592,921 | -0.31 | | 0.98 | |
| RBA | Rb Global Inc | 106.6 | 104.9 | 104.9 | 875,400 | -1.8 | | 1.68 | |
| RBC | RBC Bearings Inc | 369.1 | 365.8 | 367.1 | 121,000 | -2.0 | | 0.55 | |
| RBLX | Roblox Corp Cl A | 101.5 | 100.1 | 101.1 | 7,332,278 | 0.7 | | 0.68 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0267 | 0.0251 | 0.0255 | 4,700 | 0.0011 | | 4.51 | |
| RBOT | Vicarious Surgical Inc | 7.910 | 7.570 | 7.660 | 9,290 | -0.430 | | 5.32 | |
| RBRK | Rubrik Inc Cl A | 91.19 | 88.79 | 89.13 | 6,815,696 | -2.87 | | 3.12 | |
| RC | Ready Capital Corp | 4.410 | 4.310 | 4.370 | 1,552,810 | 0.000 |  | 0.00 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.25 | 15.25 | 15.25 | 100 | -0.04 | | 0.26 | |
| RC-E | Ready Capital Corp | 15.92 | 15.62 | 15.80 | 8,400 | -0.11 | | 0.68 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.01 | 24.01 | 24.01 | 255 | -0.03 | | 0.12 | |
| RCC | Ready Capital Corp 5.75% | 24.53 | 24.47 | 24.47 | 600 | 0.05 | | 0.18 | |
| RCD | Ready Capital Corporation 9.00% | 22.90 | 22.83 | 22.87 | 5,824 | -0.02 | | 0.09 | |
| RCI | Rogers Communication | 27.89 | 27.20 | 27.41 | 1,144,931 | -0.51 | | 1.83 | |
| RCL | Royal Caribbean Cruises Ltd | 266.8 | 261.0 | 262.4 | 1,364,087 | -2.3 | | 0.88 | |
| RCS | Rcm Strategic Global Government Fund | 6.830 | 6.730 | 6.750 | 81,900 | -0.040 | | 0.59 | |
| RCUS | Arcus Biosciences Inc | 9.180 | 8.690 | 8.700 | 861,129 | -0.390 | | 4.29 | |
| RDDT | Reddit Inc Cl A | 146.2 | 132.4 | 133.8 | 23,521,800 | 7.6 | | 6.05 | |
| RDN | Radian Group Inc | 34.40 | 33.35 | 33.88 | 1,708,203 | -0.64 | | 1.85 | |
| RDW | Redwire Corp | 17.66 | 16.15 | 16.70 | 17,233,205 | -3.87 | | 18.81 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 15.45 | 15.22 | 15.25 | 1,600,700 | -0.47 | | 2.99 | |
| RELX | Relx Plc ADR | 53.06 | 52.40 | 52.49 | 835,432 | -0.81 | | 1.52 | |
| RERE | Aihuishou International Ltd ADR | 2.889 | 2.780 | 2.830 | 562,500 | 0.010 | | 0.35 | |
| RES | RPC Inc | 5.300 | 5.060 | 5.200 | 1,634,689 | 0.140 | | 2.77 | |
| REVG | Rev Group Inc | 44.23 | 43.53 | 43.55 | 648,400 | -0.75 | | 1.69 | |
| REX | Rex American Resources Corp | 48.68 | 47.75 | 48.44 | 111,754 | 0.72 | | 1.51 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.32 | 22.32 | 22.32 | 272 | 0.01 | | 0.04 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.15 | 21.13 | 21.13 | 500 | 0.03 | | 0.15 | |
| REXR | Rexford Industrial Realty Inc | 36.64 | 36.00 | 36.34 | 3,489,000 | -0.01 | | 0.03 | |
| REZI | Resideo Technologies Inc | 21.46 | 20.81 | 20.88 | 1,114,400 | -0.22 | | 1.04 | |
| RF | Regions Financial Corp | 21.69 | 21.41 | 21.54 | 11,070,603 | -0.14 | | 0.65 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.03 | 23.85 | 23.87 | 42,115 | -0.06 | | 0.25 | |
| RF-E | Regions Financial Corp | 17.19 | 17.10 | 17.18 | 24,282 | 0.07 | | 0.41 | |
| RF-F | Regions Financial Corp | 25.15 | 25.07 | 25.10 | 33,609 | -0.03 | | 0.12 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.98 | 11.81 | 11.83 | 49,416 | -0.13 | | 1.09 | |
| RFL | Rafael Holdings Inc | 1.990 | 1.870 | 1.940 | 127,239 | -0.060 | | 3.00 | |
| RFL.W | Rafael Holdings Inc WT | 0.1600 | 0.1170 | 0.1600 | 1,500 | 0.0311 | | 24.13 | |
| RFM | Rivernorth Flexible Municipal Income | 13.99 | 13.94 | 13.97 | 9,000 | 0.01 | | 0.07 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.64 | 12.53 | 12.62 | 42,969 | -0.01 | | 0.08 | |
| RGA | Reinsurance Group of America Inc | 197.0 | 194.1 | 195.0 | 310,300 | -3.1 | | 1.55 | |
| RGR | Sturm Ruger & Company | 37.63 | 37.19 | 37.26 | 206,277 | -0.42 | | 1.11 | |
| RGT | Royce Global Trust Inc | 11.74 | 11.60 | 11.65 | 21,122 | -0.10 | | 0.85 | |
| RH | Rh Common Stock | 189.9 | 181.3 | 182.7 | 1,338,199 | -6.6 | | 3.49 | |
| RHI | Robert Half Inc | 43.25 | 42.10 | 42.22 | 1,053,000 | -1.01 | | 2.34 | |
| RHP | Ryman Hospitality Properties REIT | 98.29 | 96.05 | 97.15 | 559,098 | -0.53 | | 0.54 | |
| RIG | Transocean Inc | 3.280 | 3.190 | 3.210 | 42,915,814 | -0.020 | | 0.62 | |
| RIO | Rio Tinto Plc ADR | 58.16 | 57.00 | 57.01 | 2,877,360 | -1.30 | | 2.23 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.47 | 25.44 | 25.47 | 7,000 | 0.02 | | 0.06 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.49 | 25.37 | 25.49 | 20,813 | 0.10 | | 0.39 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.70 | 24.60 | 24.63 | 15,491 | -0.06 | | 0.24 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.17 | 24.11 | 24.14 | 12,750 | 0.03 | | 0.12 | |
| RITM | Rithm Capital Corp | 11.28 | 11.10 | 11.11 | 3,467,600 | -0.18 | | 1.59 | |
| RIV | Rivernorth Opportunities Fund | 12.03 | 11.96 | 11.97 | 30,816 | -0.02 | | 0.17 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 22.99 | 22.69 | 22.99 | 7,400 | 0.40 | | 1.79 | |
| RJF | Raymond James Financial | 149.3 | 147.1 | 147.6 | 963,500 | -0.9 | | 0.63 | |
| RJF-B | Raymond James Financial 6.375% | 25.14 | 25.10 | 25.10 | 1,051 | 0.01 | | 0.04 | |
| RKT | Rocket Companies Inc Cl A | 13.71 | 13.14 | 13.19 | 9,892,400 | -0.54 | | 3.93 | |
| RL | Ralph Lauren Corp | 268.8 | 264.0 | 265.4 | 834,804 | -4.9 | | 1.81 | |
| RLI | Rli Corp | 72.59 | 71.53 | 72.15 | 461,000 | -0.65 | | 0.89 | |
| RLJ | Rlj Lodging Trust | 7.310 | 7.110 | 7.200 | 1,818,780 | -0.040 | | 0.55 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.64 | 24.00 | 24.08 | 25,900 | -0.18 | | 0.74 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.12 | 14.96 | 15.05 | 44,200 | -0.01 | | 0.07 | |
| RLX | Rlx Technology Inc ADR | 2.220 | 2.165 | 2.210 | 1,619,300 | 0.010 | | 0.45 | |
| RM | Regional Managment Corp | 28.50 | 27.21 | 27.24 | 35,748 | -0.92 | | 3.27 | |
| RMAX | Re/Max Holdings Inc | 7.960 | 7.660 | 7.740 | 228,800 | -0.280 | | 3.49 | |
| RMD | Resmed Inc | 252.8 | 248.7 | 250.1 | 665,496 | -1.6 | | 0.63 | |
| RMI | Rivernorth Opportunistic Municipal | 14.36 | 14.27 | 14.29 | 6,460 | -0.03 | | 0.21 | |
| RMM | Rivernorth Managed Duration Municipal | 13.57 | 13.46 | 13.49 | 27,876 | 0.01 | | 0.07 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.23 | 14.16 | 14.18 | 12,309 | -0.04 | | 0.28 | |
| RMT | Royce Micro-Cap Trust | 8.880 | 8.780 | 8.810 | 129,844 | -0.030 | | 0.34 | |
| RNG | Ringcentral Inc | 27.15 | 26.68 | 26.94 | 1,457,208 | -0.13 | | 0.48 | |
| RNGR | Ranger Energy Services Inc Cl A | 13.16 | 12.73 | 12.73 | 408,676 | -0.12 | | 0.93 | |
| RNP | Cohen & Steers REIT and Preferred | 22.08 | 21.85 | 21.85 | 70,171 | -0.02 | | 0.09 | |
| RNR | Renaissancere Holdings Ltd | 246.9 | 242.2 | 243.7 | 355,434 | -4.0 | | 1.62 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.35 | 21.09 | 21.11 | 35,547 | -0.04 | | 0.19 | |
| RNR-G | Renaissancere Holdings Ltd | 15.69 | 15.54 | 15.62 | 19,300 | -0.03 | | 0.19 | |
| RNST | Renasant Corp | 34.80 | 34.28 | 34.31 | 378,694 | -0.30 | | 0.87 | |
| ROG | Rogers Corp | 69.97 | 67.67 | 67.71 | 137,600 | -2.14 | | 3.06 | |
| ROK | Rockwell Automation Inc | 324.2 | 319.8 | 320.4 | 544,437 | -3.9 | | 1.20 | |
| ROL | Rollins Inc | 56.99 | 56.08 | 56.41 | 1,807,358 | -0.31 | | 0.55 | |
| RPM | RPM International Inc | 109.1 | 107.1 | 107.4 | 869,508 | -1.4 | | 1.31 | |
| RPT | Rithm Property Trust Inc | 2.695 | 2.625 | 2.640 | 241,700 | -0.030 | | 1.12 | |
| RPT-C | Rithm Property Trust Inc | 24.93 | 24.82 | 24.93 | 200 | 0.13 | | 0.52 | |
| RQI | Cohen & Steers Quality Income Realty | 12.34 | 12.22 | 12.29 | 286,844 | 0.00 | | 0.00 | |
| RRC | Range Resources Corp | 42.53 | 41.32 | 42.26 | 2,785,056 | 0.52 | | 1.25 | |
| RRX | Regal Rexnord Corp | 142.2 | 138.9 | 139.0 | 428,746 | -3.2 | | 2.27 | |
| RS | Reliance Inc | 312.2 | 304.1 | 309.7 | 347,545 | 3.9 | | 1.28 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.68 | 14.63 | 14.67 | 29,969 | 0.00 | | 0.00 | |
| RSF- | | 0.4510 | 0.0571 | 0.1674 | 513,500 | 0.1264 | | 308.29 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.4510 | 0.0571 | 0.1674 | 513,500 | 0.1082 | | 182.77 | |
| RSG | Republic Services | 250.2 | 246.5 | 249.0 | 1,211,258 | 0.5 | | 0.20 | |
| RSI | Rush Street Interactive Inc | 14.17 | 13.63 | 13.88 | 1,286,860 | 0.09 | | 0.65 | |
| RSKD | Riskified Ltd Cl A | 4.950 | 4.830 | 4.850 | 382,669 | -0.010 | | 0.21 | |
| RTO | Rentokil Initial Plc ADR | 23.95 | 23.45 | 23.46 | 588,300 | -0.40 | | 1.68 | |
| RTX | Rtx Corp | 149.2 | 145.8 | 148.5 | 7,154,104 | 2.0 | | 1.38 | |
| RVLV | Revolve Group Inc | 21.37 | 20.21 | 20.52 | 1,584,215 | -0.09 | | 0.44 | |
| RVT | Royce Small-Cap Trust Inc | 14.84 | 14.60 | 14.67 | 250,058 | -0.03 | | 0.20 | |
| RVTY | Revvity Inc | 95.50 | 93.90 | 94.16 | 1,153,819 | -2.19 | | 2.27 | |
| RWT | Redwood Trust | 5.645 | 5.510 | 5.540 | 581,100 | -0.100 | | 1.77 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.77 | 24.51 | 24.71 | 11,000 | 0.06 | | 0.24 | |
| RWTN | Redwood Trust Inc 9.125% | 24.55 | 24.50 | 24.53 | 1,368 | 0.03 | | 0.12 | |
| RWTO | Redwood Trust Inc 9.00% | 24.55 | 24.35 | 24.35 | 900 | 0.12 | | 0.49 | |
| RWTP | Redwood Trust Inc 9.125% | 24.23 | 24.00 | 24.17 | 6,953 | 0.01 | | 0.04 | |
| RXO | Rxo Inc | 15.66 | 15.06 | 15.11 | 1,287,597 | -0.46 | | 2.95 | |
| RY | Royal Bank of Canada | 129.0 | 127.7 | 128.0 | 566,300 | -0.9 | | 0.69 | |
| RYAM | Rayonier Advanced Materials Inc | 3.940 | 3.850 | 3.880 | 368,603 | -0.070 | | 1.77 | |
| RYAN | Ryan Specialty Hldgs Inc | 66.11 | 63.90 | 65.86 | 910,300 | 0.40 | | 0.61 | |
| RYI | Ryerson Holding Corp | 21.34 | 20.27 | 21.06 | 167,809 | 0.61 | | 2.98 | |
| RYN | Rayonier Inc REIT | 22.90 | 22.30 | 22.51 | 1,540,221 | -0.42 | | 1.83 | |
| RZB | Reinsurance Group of America | 24.75 | 24.60 | 24.68 | 105,113 | 0.07 | | 0.28 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.59 | 25.44 | 25.52 | 31,905 | 0.07 | | 0.28 | |