| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAA | Smi 3Fourteen Real Asset Allocation ETF | 25.79 | 25.63 | 25.70 | 36,906 | -0.21 |  | 0.82 |   |
| RAAQ | Real Asset Acquisition Corp Cl A | 10.16 | 10.15 | 10.15 | 23,487 | -0.01 | | 0.10 | |
| RAAQU | Real Asset Acquisition Corp | 10.36 | 10.36 | 10.36 | 135 | 0.03 |  | 0.29 | |
| RAAQW | Real Asset Acquisition Corp. Warrants | 0.4000 | 0.4000 | 0.4000 | 58,700 | 0.0000 |  | 0.00 | |
| RADX | Radiopharm Theranostics Limited ADR | 5.900 | 4.480 | 5.350 | 100,756 | 0.650 | | 13.83 | |
| RAIL | Freightcar America | 10.000 | 9.580 | 9.810 | 170,149 | -0.360 | | 3.54 | |
| RAIN | Rain Enhancement Technologies Holdco Inc | 3.800 | 3.560 | 3.800 | 2,905 | 0.000 | | 0.00 | |
| RAINW | Rain Enhancement Technologies Holdco WT | 0.1000 | 0.0800 | 0.1000 | 26,849 | -0.0380 | | 27.14 | |
| RAND | Rand Capital Corp | 18.46 | 18.02 | 18.23 | 2,517 | -0.12 | | 0.65 | |
| RANG | Range Capital Acquisition Corp | 10.25 | 10.25 | 10.25 | 128 | 0.00 | | 0.00 | |
| RANGR | Range Capital Acquisition Corp. Rights | 0.2000 | 0.2000 | 0.2000 | 1,828 | -0.0413 | | 17.07 | |
| RANGU | Range Capital Acquisition Corp. Units | 10.45 | 10.35 | 10.35 | 1,600 | -0.35 | | 3.27 | |
| RANI | Rani Therapeutics Holdings Inc Cl A | 0.5426 | 0.5164 | 0.5284 | 604,021 | -0.0075 | | 1.40 | |
| RAPP | Rapport Therapeutics Inc | 15.06 | 13.88 | 14.34 | 87,972 | -0.21 | | 1.46 | |
| RAPT | Rapt Therapeutics Inc | 10.98 | 10.10 | 10.49 | 31,788 | -0.31 | | 2.87 | |
| RARE | Ultragenyx Pharmaceu | 28.39 | 26.88 | 28.37 | 1,758,958 | 1.12 | | 4.10 | |
| RAVE | Rave Restaurant Group | 3.040 | 2.820 | 2.820 | 27,117 | -0.170 | | 5.65 | |
| RAY | Raytech Holding Limited | 2.850 | 2.590 | 2.740 | 5,055,589 | 0.090 | | 3.37 | |
| RAYA | Erayak Power Solution Group Inc Cl A | 0.0900 | 0.0600 | 0.0800 | 554,129,042 | 0.0246 | | 41.41 | |
| RAYS | GX Solar ETF | 9.300 | 9.220 | 9.230 | 25,822 | 0.173 | | 1.90 | |
| RBB | Rbb Bancorp | 18.05 | 17.67 | 17.94 | 75,749 | -0.17 | | 0.94 | |
| RBBN | Ribbon Communications Inc | 3.700 | 3.610 | 3.620 | 474,542 | -0.160 | | 4.26 | |
| RBCAA | Republic Bancorp Inc | 68.41 | 66.82 | 67.50 | 36,349 | -1.36 | | 1.98 | |
| RBIL | F/M Ultrashort Treasury | 50.11 | 50.09 | 50.10 | 20,827 | 0.06 | | 0.11 | |
| RBKB | Rhinebeck Bancorp Inc | 12.65 | 12.19 | 12.19 | 7,402 | -0.29 | | 2.29 | |
| RBNE | Robin Energy Ltd | 2.490 | 2.390 | 2.470 | 279,244 | 0.030 | | 1.21 | |
| RCAT | Red Cat Holdings Inc | 8.360 | 7.790 | 8.200 | 3,343,893 | -0.080 | | 0.97 | |
| RCEL | Avita Medical Inc | 5.440 | 5.060 | 5.160 | 254,178 | -0.140 | | 2.64 | |
| RCGE | Rockcreek Global Equality ETF | 26.57 | 26.57 | 26.57 | 2 | -0.03 | | 0.11 | |
| RCKT | Rocket Pharmaceuticals Inc | 3.050 | 2.960 | 2.990 | 1,488,403 | -0.060 | | 1.97 | |
| RCKTW | Rocket Pharmaceuticals Inc WT | 0.0435 | 0.0266 | 0.0345 | 57,054 | -0.0047 | | 11.99 | |
| RCKY | Rocky Brands Inc | 25.93 | 24.67 | 25.14 | 69,379 | -1.08 | | 4.13 | |
| RCMT | R C M Tech Inc | 23.99 | 23.09 | 23.60 | 32,480 | -0.62 | | 2.57 | |
| RCON | Recon Technology Ltd | 4.350 | 2.680 | 2.840 | 1,138,893 | -1.690 | | 37.56 | |
| RCT | Redcloud Holdings Plc | 2.600 | 2.090 | 2.440 | 56,557 | 0.110 | | 4.55 | |
| RDAC | Rising Dragon Acquisition Corp | 10.35 | 10.34 | 10.35 | 3,379 | 0.02 | | 0.19 | |
| RDACR | Rising Dragon Acquisition Corp. Rights | 0.1800 | 0.1800 | 0.1800 | 412 | -0.0200 | | 10.00 | |
| RDACU | Rising Dragon Acquisition Corp | 10.65 | 10.60 | 10.65 | 302 | 0.36 | | 3.50 | |
| RDAG | Republic Digital Acquisition Company Cl | 10.37 | 10.30 | 10.35 | 11,400 | 0.02 | | 0.19 | |
| RDAGU | Republic Digital Acquisition Company | 10.76 | 10.72 | 10.72 | 1,120 | -0.07 | | 0.65 | |
| RDAGW | Republic Digital Acquisition Company | 0.8000 | 0.8000 | 0.8000 | 159,246 | 0.0000 | | 0.00 | |
| RDCM | Radcom Ltd | 13.61 | 12.50 | 13.05 | 70,433 | -0.47 | | 3.47 | |
| RDGT | Ridgetech Inc | 1.130 | 1.070 | 1.120 | 8,845 | -0.010 | | 0.88 | |
| RDHL | Redhill Biophrma ADR | 1.310 | 1.180 | 1.220 | 164,006 | -0.110 | | 8.40 | |
| RDI | Reading Intl Cl A | 1.330 | 1.310 | 1.330 | 695 | 0.000 | | 0.00 | |
| RDIB | Reading International Inc Cl B | 10.000 | 8.960 | 9.100 | 8,577 | -0.880 | | 8.82 | |
| RDNT | Radnet Inc | 55.07 | 53.02 | 54.57 | 421,956 | -0.04 | | 0.07 | |
| RDTL | Graniteshares 2X Long Rddt Daily ETF | 45.74 | 38.29 | 42.41 | 2,051,951 | 10.55 | | 33.11 | |
| RDTY | Yieldmax R2000 0Dte Covered Strategy ETF | 44.17 | 43.59 | 43.82 | 9,973 | -0.96 | | 2.14 | |
| RDUS | Radius Recycling Inc | 30.01 | 29.99 | 30.00 | 1,720,208 | 0.00 | | 0.00 | |
| RDVT | Red Violet Inc | 43.97 | 42.54 | 42.68 | 63,228 | -1.95 | | 4.40 | |
| RDVY | Rising Dividend Achievers ETF FT | 62.97 | 62.02 | 62.62 | 1,342,204 | -0.73 | | 1.15 | |
| RDWR | Radware Ltd | 25.48 | 24.86 | 25.32 | 156,943 | -0.27 | | 1.05 | |
| RDZN | Roadzen Inc | 1.260 | 1.110 | 1.120 | 372,728 | -0.140 | | 11.11 | |
| RDZNW | Vahanna Tech Edge Acquisition I Corp WT | 0.0600 | 0.0500 | 0.0600 | 56,988 | 0.0099 | | 18.00 | |
| REAI | Private Real Estate Via Liquid Reits ETF | 18.71 | 18.71 | 18.71 | 110 | -0.16 | | 0.87 | |
| REAL | The Realreal Inc | 5.360 | 5.030 | 5.220 | 2,616,902 | -0.020 | | 0.38 | |
| REAX | Real Brokerage Inc | 3.970 | 3.870 | 3.870 | 648,703 | -0.070 | | 1.77 | |
| REBN | Reborn Coffee Inc | 2.700 | 2.570 | 2.630 | 45,946 | -0.116 | | 4.22 | |
| RECT | Rectitude Holdings Ltd | 4.790 | 4.790 | 4.790 | 1,346 | 0.020 | | 0.42 | |
| REE | Ree Automotive Ltd Cl A | 0.6700 | 0.6200 | 0.6600 | 86,028 | 0.0020 | | 0.31 | |
| REFI | Chicago Atlantic Real Estate Finance Inc | 13.04 | 12.87 | 12.89 | 130,377 | -0.09 | | 0.69 | |
| REFR | Research Frontiers | 1.650 | 1.550 | 1.600 | 30,360 | 0.020 | | 1.27 | |
| REG | Regency Centers Corp | 72.24 | 70.35 | 70.54 | 815,030 | -0.92 | | 1.29 | |
| REGCO | Regency Centers Corporation 5.875% Sr B | 22.62 | 22.35 | 22.36 | 1,772 | -0.26 | | 1.15 | |
| REGCP | Regency Centers Corporation 6.25% Series | 23.39 | 23.39 | 23.39 | 469 | 0.01 | | 0.04 | |
| REGN | Regeneron Pharmaceuticals | 583.0 | 542.9 | 556.1 | 1,343,151 | 13.4 | | 2.46 | |
| REIT | Alps Active REIT ETF | 25.95 | 25.65 | 25.88 | 8,809 | -0.08 | | 0.31 | |
| REKR | Rekor Systems Inc | 1.130 | 1.070 | 1.100 | 1,938,560 | -0.030 | | 2.65 | |
| RELI | Reliance Global Group | 1.060 | 1.010 | 1.060 | 151,349 | -0.020 | | 1.87 | |
| RELIW | Reliance Global Group WT | 0.0798 | 0.0350 | 0.0360 | 14,465 | 0.0004 | | 1.12 | |
| RELL | Richardson Electrncs | 10.000 | 9.700 | 9.730 | 23,376 | -0.420 | | 4.17 | |
| RELY | Remitly Global Inc | 16.48 | 15.64 | 15.64 | 4,678,240 | -0.71 | | 4.30 | |
| REMG | Emerging Markets Active ETF | 25.79 | 25.69 | 25.74 | 12,199 | -0.25 | | 0.96 | |
| RENB | Renovaro Inc | 0.2700 | 0.2500 | 0.2500 | 542,046 | 0.0030 | | 1.17 | |
| RENT | Rent The Runway Inc Cl A | 4.730 | 4.500 | 4.550 | 69,658 | -0.290 | | 5.95 | |
| REPL | Replimune Group Inc | 7.570 | 6.650 | 7.500 | 8,557,269 | 0.570 | | 8.11 | |
| RETO | Reto Eco-Solutions Inc | 2.320 | 2.130 | 2.160 | 12,008 | -0.055 | | 2.48 | |
| REVB | Revelation Biosciences Inc | 2.480 | 2.380 | 2.440 | 83,830 | -0.050 | | 2.01 | |
| REVBW | Revelation Biosciences Inc WT | 0.0172 | 0.0140 | 0.0172 | 5,871 | -0.0003 | | 1.71 | |
| REYN | Reynolds Consumer Products Inc | 22.63 | 21.94 | 22.04 | 893,534 | -0.45 | | 2.00 | |
| RFAI | RF Acquisition Corp II | 10.57 | 10.57 | 10.57 | 203 | 0.01 | | 0.09 | |
| RFAIR | RF Acquisition Corp II Right | 0.0800 | 0.0700 | 0.0700 | 37,155 | -0.0153 | | 17.00 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 71.95 | 71.69 | 71.92 | 1,599 | 0.04 | | 0.05 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 71.00 | 70.10 | 70.10 | 6,888 | -0.29 | | 0.41 | |
| RFEU | Riverfront Dyn Europe ETF FT | 66.96 | 66.96 | 66.96 | 100 | -0.20 | | 0.29 | |
| RFIL | RF Industries Ltd | 8.260 | 7.770 | 7.890 | 136,282 | -0.340 | | 4.13 | |
| RGC | Regencell Bioscience Holdings Ltd | 13.41 | 12.76 | 13.13 | 344,555 | -0.23 | | 1.74 | |
| RGCO | Rgc Resources Inc | 20.11 | 19.75 | 19.76 | 13,932 | -0.46 | | 2.28 | |
| RGEN | Repligen Corp | 118.9 | 113.4 | 118.2 | 759,948 | 1.8 | | 1.57 | |
| RGLD | Royal Gold Inc | 155.3 | 151.5 | 152.7 | 742,079 | 1.2 | | 0.81 | |
| RGLO | Global Equity Active ETF | 26.54 | 26.40 | 26.48 | 33,234 | -0.37 | | 1.36 | |
| RGNX | Regenxbio Inc | 8.435 | 8.030 | 8.190 | 539,624 | -0.320 | | 3.76 | |
| RGP | Resources Connection Inc | 5.000 | 4.780 | 4.780 | 378,141 | -0.280 | | 5.53 | |
| RGS | Regis Corp | 19.72 | 18.20 | 18.92 | 10,235 | 0.23 | | 1.20 | |
| RGTI | Rigetti Computing Inc | 14.37 | 13.61 | 14.10 | 29,659,108 | -0.38 | | 2.62 | |
| RGTIW | Rigetti Computing Inc WT | 5.300 | 4.950 | 5.220 | 342,352 | -0.210 | | 3.87 | |
| RGTX | DeFiance Daily Target 2X Long Rgti ETF | 41.05 | 36.72 | 39.65 | 689,972 | -2.32 | | 5.53 | |
| RHLD | Resolute Holdings Management | 42.26 | 38.88 | 39.49 | 32,355 | -0.82 | | 2.02 | |
| RIBB | Ribbon Acquisition Corp Cl A | 10.19 | 10.19 | 10.19 | 1,006 | 0.01 | | 0.09 | |
| RIBBR | Ribbon Acquisition Corp Rights | 0.2700 | 0.1900 | 0.2000 | 2,722 | -0.0697 | | 25.82 | |
| RIBBU | Ribbon Acquisition Corp | 10.46 | 10.45 | 10.45 | 1,433 | 0.00 | | 0.00 | |
| RICK | RCI Hospitality Hold | 35.53 | 34.85 | 35.32 | 55,198 | -0.54 | | 1.51 | |
| RIFR | Global Infrastructure Active ETF | 25.43 | 25.33 | 25.42 | 4,240 | 0.16 | | 0.62 | |
| RIGL | Rigel Pharmaceuticals | 22.03 | 20.65 | 21.97 | 141,227 | 0.85 | | 4.04 | |
| RILY | B. Riley Financl | 5.240 | 4.990 | 5.100 | 739,192 | -0.270 | | 5.03 | |
| RILYG | B. Riley Financial Inc 5.00% Senior | 18.69 | 17.55 | 18.69 | 28,396 | 0.25 | | 1.36 | |
| RILYK | B. Riley Financial Inc 5.50% Senior | 22.87 | 22.10 | 22.87 | 3,466 | -0.07 | | 0.31 | |
| RILYL | B. Riley Financial Inc ADR | 6.690 | 6.550 | 6.550 | 1,907 | 0.110 | | 1.67 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 19.75 | 18.90 | 19.35 | 26,550 | -0.63 | | 3.21 | |
| RILYP | B. Riley Financial Inc | 6.660 | 6.270 | 6.360 | 4,477 | -0.150 | | 2.30 | |
| RILYT | B. Riley Financial Inc 6.00% Senior | 12.90 | 11.85 | 12.78 | 13,383 | 0.29 | | 2.32 | |
| RILYZ | B. Riley Financial Inc 5.25% | 12.01 | 11.36 | 12.00 | 47,049 | 0.24 | | 2.02 | |
| RIME | Algorhythm Holdings Inc | 2.280 | 2.200 | 2.200 | 43,296 | -0.070 | | 3.03 | |
| RING | Ishares Global Gold Miners ETF | 44.92 | 44.03 | 44.47 | 362,328 | 0.75 | | 1.72 | |
| RINT | International Developed Equity Active | 26.27 | 26.07 | 26.27 | 17,469 | -0.10 | | 0.37 | |
| RIOT | Riot Platforms Inc | 12.07 | 10.87 | 11.07 | 46,293,455 | -2.38 | | 17.75 | |
| RITR | Reitar Logtech Holdings Limited | 4.300 | 4.050 | 4.140 | 42,118 | -0.150 | | 3.53 | |
| RIVN | Rivian Automotive Inc Cl A | 12.70 | 12.31 | 12.34 | 39,135,747 | -0.49 | | 3.81 | |
| RKDA | Arcadia Biosciences Inc | 4.210 | 4.130 | 4.210 | 3,841 | -0.090 | | 2.09 | |
| RKLB | Rocket Lab Corporation | 46.17 | 42.31 | 44.75 | 15,737,385 | -1.11 | | 2.42 | |
| RKLX | DeFiance Daily Target 2X Long Rklb ETF | 89.85 | 75.00 | 84.60 | 313,165 | -4.51 | | 5.06 | |
| RLAY | Relay Therapeutics Inc | 3.610 | 3.340 | 3.370 | 2,573,899 | -0.160 | | 4.55 | |
| RLMD | Relmada Therapeutics Inc | 0.6290 | 0.5898 | 0.5904 | 328,058 | -0.0320 | | 5.14 | |
| RLYB | Rallybio Corporaton | 0.5550 | 0.4300 | 0.5350 | 894,162 | 0.0700 | | 15.05 | |
| RMBI | Richmond Mutual Bancorp Inc | 13.83 | 13.34 | 13.51 | 18,627 | -0.33 | | 2.38 | |
| RMBL | Rumbleon Inc | 2.220 | 2.000 | 2.090 | 25,555 | -0.020 | | 0.95 | |
| RMBS | Rambus Inc | 73.19 | 69.51 | 72.41 | 1,910,273 | -1.52 | | 2.06 | |
| RMCF | Rocky MT Chocolate | 1.740 | 1.650 | 1.650 | 6,073 | 0.000 | | 0.00 | |
| RMCO | Royalty Management Holding Corp | 1.370 | 1.280 | 1.350 | 22,253 | 0.030 | | 2.27 | |
| RMCOW | Royalty Management Holding Corp WT | 0.0500 | 0.0500 | 0.0500 | 3,757 | -0.0016 | | 3.20 | |
| RMNI | Rimini Street Inc | 4.630 | 4.040 | 4.180 | 1,102,606 | -0.645 | | 13.44 | |
| RMR | The Rmr Grp A | 16.13 | 15.67 | 15.75 | 126,538 | -0.31 | | 1.93 | |
| RMSG | Real Messenger Corp | 1.760 | 1.530 | 1.560 | 58,719 | -0.230 | | 12.92 | |
| RMSGW | Real Messenger Corporation Warrants | 0.0550 | 0.0403 | 0.0528 | 2,481 | 0.0028 | | 5.60 | |
| RMTI | Rockwell Medical IN | 0.9600 | 0.9200 | 0.9500 | 111,128 | 0.0261 | | 2.81 | |
| RNA | Avidity Biosciences Inc | 36.70 | 35.51 | 35.86 | 1,758,941 | -0.79 | | 2.15 | |
| RNAC | Cartesian Therapeutics Inc | 13.10 | 12.11 | 12.33 | 64,459 | -0.48 | | 3.75 | |
| RNAZ | Transcode Therapeutics Inc | 12.22 | 10.19 | 11.52 | 34,113 | 0.40 | | 3.60 | |
| RNEM | Emrg Mkts Equity Select ETF FT | 53.67 | 53.57 | 53.57 | 825 | -0.01 | | 0.01 | |
| RNIN | Bushido Capital US Smid Cap Equity ETF | 25.67 | 25.35 | 25.58 | 44,863 | -0.41 | | 1.56 | |
| RNRG | GX Renewable Energy Producers ETF | 9.960 | 9.900 | 9.960 | 9,532 | 0.035 | | 0.35 | |
| RNTX | Rein Therapeutics Inc | 1.180 | 1.110 | 1.120 | 24,490 | -0.055 | | 4.72 | |
| RNW | Renew Energy Global Plc Cl A | 7.610 | 7.480 | 7.590 | 300,667 | 0.000 | | 0.00 | |
| RNWWW | Renew Energy Global Plc WT | 0.1200 | 0.1000 | 0.1200 | 1,928 | -0.0049 | | 4.08 | |
| RNXT | Renovorx Inc | 1.240 | 1.210 | 1.210 | 65,211 | -0.030 | | 2.42 | |
| ROAD | Construction Partners Inc Cl A | 99.03 | 94.50 | 94.88 | 750,352 | -5.89 | | 5.84 | |
| ROBT | Artificial Intelligence and Robotics ETF | 49.46 | 48.49 | 49.02 | 63,615 | -0.94 | | 1.89 | |
| ROCK | Gibraltar Ind Inc | 65.04 | 63.47 | 64.45 | 171,648 | -1.71 | | 2.59 | |
| ROE | Astoria US Quality Kings ETF | 32.12 | 31.85 | 32.05 | 10,938 | -0.32 | | 0.99 | |
| ROIV | Roivant Sciences Ltd | 11.36 | 11.12 | 11.31 | 2,910,651 | -0.05 | | 0.44 | |
| ROKU | Roku Inc | 85.46 | 79.05 | 80.19 | 13,944,147 | -14.18 | | 15.06 | |
| ROMA | Roma Green Finance Limited | 3.420 | 3.240 | 3.320 | 14,315 | -0.120 | | 3.49 | |
| ROOT | Root Inc | 120.0 | 114.6 | 116.7 | 321,159 | -4.3 | | 3.56 | |
| ROP | Roper Industries | 551.1 | 539.9 | 541.4 | 346,578 | -8.3 | | 1.51 | |
| ROST | Ross Stores Inc | 137.6 | 134.8 | 137.0 | 1,508,311 | 0.5 | | 0.34 | |
| RPAY | Repay Holdings Corp Cl A | 5.000 | 4.730 | 4.820 | 759,014 | -0.090 | | 1.83 | |
| RPD | Rapid7 Inc | 21.06 | 20.22 | 20.31 | 512,476 | -0.76 | | 3.60 | |
| RPID | Rapid Micro Biosystems Inc Cl A | 3.560 | 3.100 | 3.400 | 103,954 | -0.020 | | 0.60 | |
| RPRX | Royalty Pharma Plc Cl A | 37.21 | 36.37 | 37.06 | 1,297,291 | 0.31 | | 0.84 | |
| RPTX | Repare Therapeutics Inc | 1.520 | 1.485 | 1.500 | 109,390 | -0.010 | | 0.66 | |
| RR | Richtech Robotics Inc Cl B | 1.860 | 1.780 | 1.830 | 5,495,019 | -0.080 | | 4.21 | |
| RRBI | Red River Bancshares Inc | 60.07 | 58.67 | 58.76 | 8,248 | -0.92 | | 1.53 | |
| RRGB | Red Robin Gourmet Burgers Inc | 5.710 | 5.500 | 5.560 | 183,864 | -0.270 | | 4.65 | |
| RRR | Red Rock Resorts Inc | 60.65 | 58.95 | 60.45 | 1,248,196 | -0.81 | | 1.32 | |
| RSLS | Reshape Lifesciences Inc | 2.440 | 2.350 | 2.440 | 65,012 | 0.050 | | 2.05 | |
| RSSS | Research Solutions Inc | 2.700 | 2.540 | 2.630 | 133,069 | -0.015 | | 0.56 | |
| RSVR | Reservoir Media Inc | 7.950 | 7.610 | 7.700 | 37,738 | -0.240 | | 3.02 | |
| RSVRW | Reservoir Media Inc WT | 1.250 | 1.180 | 1.250 | 5,000 | 0.040 | | 3.31 | |
| RTAC | Renatus Tactical Acquisition Corp I Cl A | 11.64 | 11.36 | 11.55 | 309,782 | -0.07 | | 0.60 | |
| RTACU | Renatus Tactical Acquisition Corp I | 12.43 | 12.25 | 12.30 | 10,033 | -0.12 | | 0.96 | |
| RTACW | Renatus Tactical Acquisition Corp I WT | 1.800 | 1.650 | 1.800 | 54,601 | -0.030 | | 1.73 | |
| RTH | Vaneck Retail ETF | 238.3 | 237.0 | 238.2 | 6,789 | -3.0 | | 1.25 | |
| RTXG | Leverage Shares 2X Long Rtx Daily ETF | 18.51 | 17.82 | 18.51 | 3,136 | -0.21 | | 1.12 | |
| RUM | Rumble Inc | 8.330 | 8.010 | 8.090 | 1,857,292 | -0.380 | | 4.50 | |
| RUMBW | Rumble Inc WT | 2.520 | 2.410 | 2.410 | 11,204 | -0.162 | | 6.30 | |
| RUN | Sunrun Inc | 10.220 | 9.750 | 9.870 | 7,019,651 | -0.410 | | 4.00 | |
| RUNN | Running Oak Efficient Growth ETF | 34.09 | 33.43 | 33.61 | 46,745 | -0.39 | | 1.16 | |
| RUSC | US Small Cap Equity Active ETF | 27.58 | 27.42 | 27.51 | 8,827 | -0.49 | | 1.75 | |
| RUSHA | Rush Enterprises Cl A | 54.58 | 52.37 | 53.59 | 510,127 | -0.59 | | 1.09 | |
| RUSHB | Rush Enterprises Cl B | 54.17 | 52.36 | 52.36 | 58,345 | -1.95 | | 3.59 | |
| RVMD | Revolution Medicines Inc | 37.31 | 36.45 | 36.56 | 749,441 | -0.64 | | 1.72 | |
| RVMDW | Revolution Medicines Inc WT | 0.2800 | 0.2200 | 0.2400 | 24,919 | 0.0273 | | 12.83 | |
| RVNL | | 29.65 | 27.89 | 28.06 | 17,176 | -2.44 | | 8.00 | |
| RVPH | Reviva Pharmaceuticals Hldg Inc | 0.4600 | 0.4200 | 0.4300 | 1,700,259 | -0.0323 | | 6.90 | |
| RVPHW | Reviva Pharmaceuticals Hldg Inc WT | 0.0305 | 0.0279 | 0.0305 | 13,755 | 0.0000 | | 0.00 | |
| RVSB | Riverview Bancorp | 4.910 | 4.740 | 4.840 | 48,547 | -0.110 | | 2.23 | |
| RVSN | Rail Vision Ltd | 0.4172 | 0.3700 | 0.4124 | 2,052,400 | 0.0436 | | 11.82 | |
| RVSNW | Rail Vision Ltd WT | 0.0870 | 0.0690 | 0.0691 | 9,605 | 0.0001 | | 0.14 | |
| RVYL | Ryvyl Inc | 0.2690 | 0.2511 | 0.2634 | 812,807 | 0.0004 | | 0.15 | |
| RWAY | Runway Growth Finance Corp | 10.67 | 10.47 | 10.56 | 138,084 | -0.15 | | 1.40 | |
| RWAYL | Runway Growth Finance Corp. 7.50% Notes | 25.34 | 25.25 | 25.31 | 4,369 | 0.01 | | 0.04 | |
| RWAYZ | Runway Growth Finance Corp. 8.00% Notes | 25.44 | 25.41 | 25.44 | 3,095 | 0.02 | | 0.08 | |
| RXRX | Recursion Pharmaceuticals Inc Cl A | 5.820 | 5.580 | 5.670 | 16,677,582 | -0.270 | | 4.54 | |
| RXST | Rxsight Inc | 7.910 | 7.550 | 7.790 | 699,946 | 0.020 | | 0.26 | |
| RXT | Rackspace Technology Inc | 1.260 | 1.150 | 1.180 | 1,092,085 | -0.030 | | 2.48 | |
| RYAAY | Ryanair Hlds Plc ADR | 62.07 | 60.95 | 62.06 | 1,239,888 | -0.15 | | 0.24 | |
| RYET | Ruanyun Edai Technology Inc | 1.690 | 1.580 | 1.620 | 246,502 | -0.080 | | 4.71 | |
| RYTM | Rhythm Pharmaceuticals Inc | 88.25 | 84.63 | 88.25 | 520,468 | 3.07 | | 3.60 | |
| RZLT | Rezolute Inc | 6.010 | 5.710 | 5.860 | 756,087 | -0.080 | | 1.34 | |
| RZLV | Rezolve Ai Plc | 2.910 | 2.760 | 2.890 | 5,319,908 | 0.000 | | 0.00 | |
| RZLVW | Rezolve Ai Limited Warrants | 0.7775 | 0.6100 | 0.7057 | 181,584 | -0.0443 | | 5.91 | |