| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAA | Smi 3Fourteen Real Asset Allocation ETF | 25.31 | 25.16 | 25.17 | 15,843 | -0.16 |  | 0.63 |   |
| RAAQ | Real Asset Acquisition Corp Cl A | 10.18 | 10.16 | 10.16 | 27,300 | -0.02 | | 0.20 | |
| RAAQU | Real Asset Acquisition Corp | 10.35 | 10.35 | 10.35 | 363 | 0.00 |  | 0.00 | |
| RAAQW | Real Asset Acquisition Corp. Warrants | 0.4600 | 0.4500 | 0.4500 | 27,700 | -0.0070 | | 1.53 | |
| RADX | Radiopharm Theranostics Limited ADR | 5.200 | 4.700 | 4.950 | 10,093 | -0.173 | | 3.38 | |
| RAIL | Freightcar America | 8.850 | 8.500 | 8.700 | 55,353 | -0.080 | | 0.91 | |
| RAIN | Rain Enhancement Technologies Holdco Inc | 3.430 | 3.290 | 3.300 | 711 | 0.027 |  | 0.82 | |
| RAINW | Rain Enhancement Technologies Holdco WT | 0.2009 | 0.1800 | 0.2009 | 1,400 | 0.0011 | | 0.55 | |
| RAND | Rand Capital Corp | 15.75 | 15.50 | 15.59 | 2,295 | 0.09 | | 0.58 | |
| RANG | Range Capital Acquisition Corp | 10.20 | 10.20 | 10.20 | 105 | -0.05 | | 0.49 | |
| RANGR | Range Capital Acquisition Corp. Rights | 0.2021 | 0.1473 | 0.1601 | 9,400 | -0.0899 | | 35.96 | |
| RANGU | Range Capital Acquisition Corp. Units | 10.70 | 10.44 | 10.44 | 300 | -0.26 | | 2.43 | |
| RANI | Rani Therapeutics Holdings Inc Cl A | 0.5600 | 0.5300 | 0.5400 | 178,699 | 0.0199 | | 3.83 | |
| RAPP | Rapport Therapeutics Inc | 11.39 | 10.80 | 10.90 | 55,590 | -0.30 | | 2.68 | |
| RAPT | Rapt Therapeutics Inc | 8.910 | 7.800 | 8.110 | 84,883 | 7.080 | | 687.38 | |
| RARE | Ultragenyx Pharmaceu | 37.15 | 36.43 | 36.50 | 334,583 | -0.61 | | 1.64 | |
| RAVE | Rave Restaurant Group | 2.480 | 2.360 | 2.480 | 26,087 | 0.060 | | 2.48 | |
| RAY | Raytech Holding Limited | 1.270 | 1.180 | 1.200 | 125,060 | -0.010 | | 0.83 | |
| RAYA | Erayak Power Solution Group Inc Cl A | 2.380 | 2.060 | 2.150 | 9,135 | 0.070 | | 3.37 | |
| RAYS | GX Solar ETF | 8.340 | 8.220 | 8.320 | 11,541 | -0.455 | | 5.19 | |
| RBB | Rbb Bancorp | 16.41 | 15.97 | 16.12 | 18,078 | -0.16 | | 0.98 | |
| RBBN | Ribbon Communications Inc | 3.910 | 3.830 | 3.900 | 196,509 | 0.040 | | 1.04 | |
| RBCAA | Republic Bancorp Inc | 68.85 | 67.47 | 68.63 | 73,090 | 0.79 | | 1.16 | |
| RBIL | F/M Ultrashort Treasury | 50.01 | 50.00 | 50.01 | 38,508 | -0.14 | | 0.28 | |
| RBKB | Rhinebeck Bancorp Inc | 12.40 | 12.07 | 12.13 | 32,191 | -0.17 | | 1.38 | |
| RBNE | Robin Energy Ltd | 14.49 | 6.77 | 11.75 | 38,487,103 | 6.23 | | 112.86 | |
| RCAT | Red Cat Holdings Inc | 8.200 | 7.180 | 7.290 | 26,501,322 | -1.900 | | 20.67 | |
| RCEL | Avita Medical Inc | 5.450 | 5.320 | 5.350 | 87,063 | -0.120 | | 2.19 | |
| RCGE | Rockcreek Global Equality ETF | 26.46 | 26.46 | 26.46 | 0 | 0.19 | | 0.74 | |
| RCKT | Rocket Pharmaceuticals Inc | 2.960 | 2.730 | 2.730 | 2,068,494 | -0.150 | | 5.21 | |
| RCKTW | Rocket Pharmaceuticals Inc WT | 0.0447 | 0.0351 | 0.0447 | 4,400 | 0.0046 | | 11.47 | |
| RCKY | Rocky Brands Inc | 21.75 | 21.20 | 21.29 | 15,723 | -0.43 | | 1.98 | |
| RCMT | R C M Tech Inc | 23.08 | 22.50 | 22.77 | 30,732 | 0.41 | | 1.83 | |
| RCON | Recon Technology Ltd | 2.500 | 2.070 | 2.350 | 232,288 | 0.260 | | 12.44 | |
| RCT | Redcloud Holdings Plc | 1.680 | 1.170 | 1.570 | 67,848 | -0.050 | | 3.09 | |
| RDAC | Rising Dragon Acquisition Corp | 10.27 | 10.26 | 10.26 | 489 | -0.06 | | 0.58 | |
| RDACR | Rising Dragon Acquisition Corp. Rights | 0.1612 | 0.1600 | 0.1600 | 500 | 0.0028 | | 1.78 | |
| RDAGU | Republic Digital Acquisition Company | 10.66 | 10.60 | 10.61 | 5,285 | 0.01 | | 0.05 | |
| RDCM | Radcom Ltd | 12.58 | 12.20 | 12.51 | 15,427 | 0.18 | | 1.46 | |
| RDFN | Redfin Corp | 10.73 | 10.29 | 10.32 | 2,842,395 | -0.46 | | 4.27 | |
| RDGT | Ridgetech Inc | 1.180 | 1.050 | 1.050 | 506 | -0.088 | | 7.72 | |
| RDHL | Redhill Biophrma ADR | 1.790 | 1.750 | 1.750 | 33,524 | -0.030 | | 1.69 | |
| RDI | Reading Intl Cl A | 1.364 | 1.320 | 1.330 | 19,360 | -0.030 | | 2.21 | |
| RDIB | Reading International Inc Cl B | 9.710 | 9.200 | 9.690 | 9,159 | 0.040 | | 0.41 | |
| RDNT | Radnet Inc | 57.65 | 56.31 | 56.35 | 204,750 | -1.08 | | 1.88 | |
| RDTL | Graniteshares 2X Long Rddt Daily ETF | 26.88 | 22.50 | 23.10 | 1,348,205 | 2.66 | | 13.01 | |
| RDTY | Yieldmax R2000 0Dte Covered Strategy ETF | 45.54 | 45.21 | 45.45 | 2,970 | 0.03 | | 0.07 | |
| RDUS | Radius Recycling Inc | 29.69 | 29.59 | 29.63 | 182,809 | 0.03 | | 0.10 | |
| RDVT | Red Violet Inc | 48.68 | 47.60 | 48.58 | 51,047 | 0.38 | | 0.79 | |
| RDVY | Rising Dividend Achievers ETF FT | 61.22 | 60.59 | 60.62 | 827,899 | -0.56 | | 0.92 | |
| RDWR | Radware Ltd | 28.42 | 27.00 | 27.94 | 279,296 | 0.65 | | 2.38 | |
| RDZN | Roadzen Inc | 1.200 | 1.050 | 1.050 | 258,045 | -0.140 | | 11.76 | |
| RDZNW | Vahanna Tech Edge Acquisition I Corp WT | 0.0501 | 0.0455 | 0.0501 | 142,300 | 0.0000 | | 0.00 | |
| REAI | Private Real Estate Via Liquid Reits ETF | 19.59 | 19.48 | 19.48 | 608 | -0.08 | | 0.39 | |
| REAL | The Realreal Inc | 5.320 | 5.100 | 5.160 | 1,251,722 | -0.140 | | 2.64 | |
| REAX | Real Brokerage Inc | 3.990 | 3.850 | 3.930 | 804,497 | -0.080 | | 2.00 | |
| REBN | Reborn Coffee Inc | 2.520 | 2.400 | 2.500 | 43,957 | 0.010 | | 0.40 | |
| RECT | Rectitude Holdings Ltd | 4.770 | 4.590 | 4.770 | 2,049 | 0.050 | | 1.06 | |
| REE | Ree Automotive Ltd Cl A | 0.6700 | 0.6300 | 0.6400 | 46,778 | -0.0100 | | 1.54 | |
| REFI | Chicago Atlantic Real Estate Finance Inc | 14.36 | 14.14 | 14.21 | 63,411 | -0.03 | | 0.21 | |
| REFR | Research Frontiers | 1.820 | 1.720 | 1.740 | 35,904 | -0.080 | | 4.40 | |
| REG | Regency Centers Corp | 70.96 | 69.87 | 69.96 | 629,502 | -0.44 | | 0.63 | |
| REGCO | Regency Centers Corporation 5.875% Sr B | 22.10 | 22.10 | 22.10 | 3,318 | -0.20 | | 0.90 | |
| REGCP | Regency Centers Corporation 6.25% Series | 23.30 | 23.20 | 23.30 | 385 | 0.06 | | 0.26 | |
| REGN | Regeneron Pharmaceuticals | 523.0 | 512.8 | 513.6 | 462,270 | -9.1 | | 1.74 | |
| REIT | Alps Active REIT ETF | 26.82 | 26.62 | 26.67 | 5,967 | 0.02 | | 0.08 | |
| REKR | Rekor Systems Inc | 1.290 | 1.210 | 1.210 | 2,085,897 | -0.090 | | 6.92 | |
| RELI | Reliance Global Group | 1.950 | 1.310 | 1.790 | 7,129,673 | 0.610 | | 51.69 | |
| RELIW | Reliance Global Group WT | 0.0379 | 0.0209 | 0.0347 | 60,233 | 0.0171 | | 97.16 | |
| RELL | Richardson Electrncs | 9.100 | 8.930 | 9.070 | 22,451 | -0.020 | | 0.22 | |
| RELY | Remitly Global Inc | 21.99 | 20.48 | 20.78 | 6,865,834 | 1.25 | | 6.40 | |
| REMG | Emerging Markets Active ETF | 25.18 | 24.97 | 24.97 | 4,168 | -0.33 | | 1.28 | |
| RENB | Renovaro Inc | 0.3800 | 0.3200 | 0.3600 | 1,061,204 | 0.0142 | | 4.11 | |
| RENT | Rent The Runway Inc Cl A | 5.610 | 4.300 | 4.750 | 170,208 | -0.820 | | 14.72 | |
| REPL | Replimune Group Inc | 10.090 | 9.590 | 9.850 | 369,217 | 0.020 | | 0.20 | |
| RETO | Reto Eco-Solutions Inc | 3.350 | 3.200 | 3.350 | 10,000 | -0.145 | | 4.15 | |
| REVB | Revelation Biosciences Inc | 0.8100 | 0.7600 | 0.7900 | 351,094 | -0.0122 | | 1.52 | |
| REVBW | Revelation Biosciences Inc WT | 0.0119 | 0.0105 | 0.0119 | 29,925 | 0.0000 | | 0.00 | |
| REYN | Reynolds Consumer Products Inc | 21.45 | 21.17 | 21.27 | 576,796 | -0.12 | | 0.56 | |
| RFAI | RF Acquisition Corp II | 10.52 | 10.52 | 10.52 | 46,600 | 0.00 | | 0.00 | |
| RFAIR | RF Acquisition Corp II Right | 0.0900 | 0.0800 | 0.0800 | 3,187 | 0.0147 | | 22.51 | |
| RFAIU | RF Acquisition Corp II | 10.58 | 10.51 | 10.58 | 802 | 0.09 | | 0.86 | |
| RFDI | Riverfront Dyn Developed Intl ETF FT | 72.73 | 72.44 | 72.44 | 1,947 | -0.55 | | 0.75 | |
| RFEM | Riverfront Dyn Emerging Markets ETF FT | 70.04 | 69.54 | 69.56 | 11,734 | -0.67 | | 0.96 | |
| RFEU | Riverfront Dyn Europe ETF FT | 69.34 | 69.34 | 69.34 | 374 | -0.44 | | 0.62 | |
| RFIL | RF Industries Ltd | 4.860 | 4.400 | 4.400 | 125,080 | -0.070 | | 1.57 | |
| RGC | Regencell Bioscience Holdings Ltd | 81.23 | 61.19 | 72.00 | 2,508,773 | 12.00 | | 20.00 | |
| RGCO | Rgc Resources Inc | 20.67 | 20.26 | 20.26 | 6,178 | -0.40 | | 1.94 | |
| RGEN | Repligen Corp | 125.7 | 122.2 | 122.8 | 313,978 | -3.3 | | 2.62 | |
| RGLD | Royal Gold Inc | 181.0 | 178.0 | 179.9 | 239,811 | 0.2 | | 0.13 | |
| RGLO | Global Equity Active ETF | 25.82 | 25.66 | 25.66 | 12,737 | -0.26 | | 1.00 | |
| RGLS | Regulus Therapeutics | 8.240 | 8.160 | 8.210 | 788,859 | -0.010 | | 0.12 | |
| RGNX | Regenxbio Inc | 9.250 | 8.620 | 8.670 | 377,800 | -0.490 | | 5.35 | |
| RGP | Resources Connection Inc | 5.630 | 5.460 | 5.470 | 107,828 | -0.150 | | 2.67 | |
| RGS | Regis Corp | 22.97 | 22.25 | 22.25 | 6,681 | 0.00 | | 0.00 | |
| RGTI | Rigetti Computing Inc | 12.22 | 11.44 | 11.45 | 26,297,823 | -0.71 | | 5.84 | |
| RGTIW | Rigetti Computing Inc WT | 4.470 | 4.220 | 4.240 | 86,078 | -0.250 | | 5.57 | |
| RGTX | DeFiance Daily Target 2X Long Rgti ETF | 34.30 | 30.20 | 30.20 | 634,912 | -3.87 | | 11.36 | |
| RHLD | Resolute Holdings Management | 32.94 | 30.72 | 31.18 | 10,933 | -1.65 | | 5.03 | |
| RIBB | Ribbon Acquisition Corp Cl A | 10.10 | 10.10 | 10.10 | 19,400 | 0.02 | | 0.20 | |
| RIBBR | Ribbon Acquisition Corp Rights | 0.1800 | 0.1799 | 0.1799 | 1,000 | -0.0541 | | 23.12 | |
| RIBBU | Ribbon Acquisition Corp | 10.30 | 10.26 | 10.30 | 18,700 | 0.03 | | 0.29 | |
| RICK | RCI Hospitality Hold | 40.68 | 40.00 | 40.00 | 22,503 | -0.44 | | 1.09 | |
| RIFR | Global Infrastructure Active ETF | 24.88 | 24.77 | 24.77 | 1,512 | -0.15 | | 0.58 | |
| RIGL | Rigel Pharmaceuticals | 20.39 | 19.68 | 19.68 | 110,530 | -0.75 | | 3.67 | |
| RILY | B. Riley Financl | 2.980 | 2.880 | 2.920 | 285,985 | -0.020 | | 0.68 | |
| RILYG | B. Riley Financial Inc 5.00% Senior | 11.99 | 11.30 | 11.94 | 9,186 | 0.17 | | 1.44 | |
| RILYK | B. Riley Financial Inc 5.50% Senior | 19.00 | 17.73 | 18.07 | 3,200 | 0.15 | | 0.81 | |
| RILYL | B. Riley Financial Inc ADR | 2.270 | 2.030 | 2.100 | 6,649 | 0.100 | | 5.00 | |
| RILYN | B. Riley Financial Inc 6.50% Senior | 12.35 | 12.18 | 12.35 | 4,320 | -0.01 | | 0.08 | |
| RILYP | B. Riley Financial Inc | 2.390 | 1.860 | 1.950 | 17,777 | -0.100 | | 4.88 | |
| RILYT | B. Riley Financial Inc 6.00% Senior | 7.180 | 6.680 | 7.180 | 15,833 | -0.120 | | 1.64 | |
| RILYZ | B. Riley Financial Inc 5.25% | 6.580 | 6.200 | 6.560 | 16,662 | -0.020 | | 0.30 | |
| RIME | Algorhythm Holdings Inc | 2.880 | 2.720 | 2.770 | 32,070 | -0.105 | | 3.65 | |
| RING | Ishares Global Gold Miners ETF | 45.00 | 44.38 | 44.71 | 88,902 | -0.08 | | 0.18 | |
| RINT | International Developed Equity Active | 26.50 | 26.04 | 26.04 | 7,787 | -0.33 | | 1.24 | |
| RIOT | Riot Platforms Inc | 10.050 | 9.360 | 9.390 | 28,693,565 | -0.780 | | 7.67 | |
| RITR | Reitar Logtech Holdings Limited | 5.380 | 4.900 | 5.200 | 214,455 | 0.000 | | 0.00 | |
| RIVN | Rivian Automotive Inc Cl A | 13.69 | 13.27 | 13.40 | 15,772,552 | -0.36 | | 2.62 | |
| RKDA | Arcadia Biosciences Inc | 5.190 | 4.900 | 4.980 | 5,181 | 0.000 | | 0.00 | |
| RKLB | Rocket Lab Corporation | 27.22 | 25.71 | 26.03 | 11,231,834 | -0.52 | | 1.96 | |
| RKLX | DeFiance Daily Target 2X Long Rklb ETF | 34.51 | 30.85 | 31.69 | 207,049 | -1.31 | | 3.97 | |
| RLAY | Relay Therapeutics Inc | 3.290 | 3.070 | 3.110 | 860,418 | -0.160 | | 4.89 | |
| RLMD | Relmada Therapeutics Inc | 0.7350 | 0.6847 | 0.6847 | 153,579 | -0.0234 | | 3.30 | |
| RLYB | Rallybio Corporaton | 0.3700 | 0.3200 | 0.3400 | 126,780 | -0.0120 | | 3.41 | |
| RMBI | Richmond Mutual Bancorp Inc | 13.70 | 13.04 | 13.04 | 23,023 | -0.48 | | 3.55 | |
| RMBL | Rumbleon Inc | 2.100 | 1.910 | 2.060 | 69,399 | 0.015 | | 0.73 | |
| RMBS | Rambus Inc | 60.95 | 59.75 | 60.17 | 238,158 | -0.20 | | 0.33 | |
| RMCF | Rocky MT Chocolate | 1.210 | 1.180 | 1.180 | 10,266 | 0.010 | | 0.85 | |
| RMCO | Royalty Management Holding Corp | 1.160 | 1.130 | 1.160 | 7,109 | 0.040 | | 3.57 | |
| RMCOW | Royalty Management Holding Corp WT | 0.0300 | 0.0300 | 0.0300 | 94,800 | 0.0027 | | 9.89 | |
| RMNI | Rimini Street Inc | 3.450 | 3.290 | 3.310 | 89,053 | -0.140 | | 4.06 | |
| RMR | The Rmr Grp A | 16.41 | 16.00 | 16.30 | 75,333 | 0.23 | | 1.43 | |
| RMSG | Real Messenger Corp | 2.280 | 2.030 | 2.280 | 17,375 | 0.170 | | 8.06 | |
| RMSGW | Real Messenger Corporation Warrants | 0.0386 | 0.0310 | 0.0311 | 7,289 | -0.0061 | | 16.40 | |
| RMTI | Rockwell Medical IN | 0.9600 | 0.9300 | 0.9400 | 81,036 | -0.0100 | | 1.05 | |
| RNA | Avidity Biosciences Inc | 31.25 | 29.36 | 29.57 | 1,123,010 | -0.23 | | 0.77 | |
| RNAC | Cartesian Therapeutics Inc | 10.560 | 9.900 | 9.940 | 24,334 | -0.380 | | 3.68 | |
| RNAZ | Transcode Therapeutics Inc | 7.190 | 6.900 | 6.950 | 18,072 | -0.350 | | 4.79 | |
| RNEM | Emrg Mkts Equity Select ETF FT | 54.77 | 54.77 | 54.77 | 266 | -0.55 | | 1.00 | |
| RNEW | Vaneck Green Infrastructure ETF | 25.08 | 25.08 | 25.08 | 130 | -0.04 | | 0.14 | |
| RNIN | Bushido Capital US Smid Cap Equity ETF | 25.08 | 24.91 | 24.91 | 4,608 | -0.20 | | 0.79 | |
| RNRG | GX Renewable Energy Producers ETF | 9.680 | 9.550 | 9.590 | 11,063 | -0.200 | | 2.04 | |
| RNTX | Rein Therapeutics Inc | 1.880 | 1.750 | 1.790 | 30,676 | -0.030 | | 1.65 | |
| RNW | Renew Energy Global Plc Cl A | 7.050 | 6.790 | 6.830 | 721,360 | -0.230 | | 3.26 | |
| RNWWW | Renew Energy Global Plc WT | 0.1700 | 0.1300 | 0.1300 | 975 | -0.0398 | | 23.44 | |
| RNXT | Renovorx Inc | 1.350 | 1.310 | 1.310 | 70,188 | 0.000 | | 0.00 | |
| ROAD | Construction Partners Inc Cl A | 106.5 | 103.5 | 105.0 | 90,806 | -0.1 | | 0.07 | |
| ROBT | Artificial Intelligence and Robotics ETF | 46.48 | 45.84 | 45.84 | 27,891 | -0.50 | | 1.08 | |
| ROCK | Gibraltar Ind Inc | 58.14 | 57.07 | 57.50 | 79,154 | -0.47 | | 0.81 | |
| ROE | Astoria US Quality Kings ETF | 31.39 | 31.11 | 31.11 | 10,422 | -0.37 | | 1.18 | |
| ROIV | Roivant Sciences Ltd | 11.15 | 10.89 | 11.10 | 3,444,204 | 0.02 | | 0.18 | |
| ROKU | Roku Inc | 85.40 | 79.79 | 79.96 | 4,156,897 | -2.21 | | 2.69 | |
| ROMA | Roma Green Finance Limited | 2.930 | 2.820 | 2.820 | 5,890 | -0.055 | | 1.91 | |
| ROOT | Root Inc | 143.0 | 133.0 | 135.4 | 349,416 | -10.0 | | 6.89 | |
| ROP | Roper Industries | 565.8 | 559.6 | 560.0 | 262,822 | -5.6 | | 1.00 | |
| ROST | Ross Stores Inc | 131.1 | 128.8 | 128.9 | 1,466,720 | -2.3 | | 1.75 | |
| RPAY | Repay Holdings Corp Cl A | 4.680 | 4.590 | 4.650 | 581,879 | 0.010 | | 0.22 | |
| RPD | Rapid7 Inc | 23.89 | 23.23 | 23.47 | 484,876 | -0.07 | | 0.30 | |
| RPID | Rapid Micro Biosystems Inc Cl A | 3.730 | 3.440 | 3.470 | 25,598 | -0.030 | | 0.86 | |
| RPRX | Royalty Pharma Plc Cl A | 35.14 | 34.46 | 34.51 | 1,337,620 | -0.59 | | 1.68 | |
| RPTX | Repare Therapeutics Inc | 1.450 | 1.410 | 1.450 | 49,478 | 0.000 | | 0.00 | |
| RR | Richtech Robotics Inc Cl B | 2.000 | 1.910 | 1.910 | 3,878,912 | -0.120 | | 5.91 | |
| RRBI | Red River Bancshares Inc | 57.24 | 56.73 | 56.85 | 10,879 | -0.02 | | 0.04 | |
| RRGB | Red Robin Gourmet Burgers Inc | 5.590 | 5.200 | 5.260 | 199,217 | -0.020 | | 0.38 | |
| RRR | Red Rock Resorts Inc | 50.81 | 49.58 | 50.60 | 638,427 | 0.67 | | 1.34 | |
| RSLS | Reshape Lifesciences Inc | 2.850 | 2.630 | 2.700 | 286,164 | -0.170 | | 5.92 | |
| RSSS | Research Solutions Inc | 2.790 | 2.670 | 2.760 | 28,634 | 0.120 | | 4.55 | |
| RSVR | Reservoir Media Inc | 7.470 | 7.280 | 7.470 | 27,064 | 0.020 | | 0.27 | |
| RSVRW | Reservoir Media Inc WT | 1.230 | 0.900 | 1.230 | 1,000 | 0.080 | | 6.96 | |
| RTAC | Renatus Tactical Acquisition Corp I Cl A | 11.38 | 11.22 | 11.25 | 254,553 | -0.01 | | 0.09 | |
| RTACU | Renatus Tactical Acquisition Corp I | 12.43 | 12.16 | 12.28 | 165,593 | 0.13 | | 1.07 | |
| RTACW | Renatus Tactical Acquisition Corp I WT | 2.050 | 1.910 | 1.930 | 58,133 | 0.039 | | 2.07 | |
| RTH | Vaneck Retail ETF | 233.4 | 232.7 | 232.7 | 2,838 | -0.9 | | 0.40 | |
| RTXG | Leverage Shares 2X Long Rtx Daily ETF | 17.05 | 16.43 | 17.02 | 19,971 | 0.37 | | 2.22 | |
| RUM | Rumble Inc | 9.190 | 8.810 | 8.940 | 1,176,924 | -0.150 | | 1.65 | |
| RUMBW | Rumble Inc WT | 3.130 | 2.990 | 3.130 | 4,547 | 0.010 | | 0.32 | |
| RUN | Sunrun Inc | 6.110 | 5.380 | 5.840 | 99,058,093 | -3.800 | | 39.42 | |
| RUNN | Running Oak Efficient Growth ETF | 33.21 | 32.97 | 32.97 | 91,673 | -0.25 | | 0.75 | |
| RUSC | US Small Cap Equity Active ETF | 26.93 | 26.72 | 26.72 | 2,184 | -0.20 | | 0.76 | |
| RUSHA | Rush Enterprises Cl A | 50.15 | 49.34 | 49.38 | 111,050 | -1.02 | | 2.02 | |
| RUSHB | Rush Enterprises Cl B | 50.79 | 49.95 | 50.18 | 79,562 | -0.63 | | 1.24 | |
| RVMD | Revolution Medicines Inc | 40.57 | 39.33 | 39.41 | 630,056 | -0.36 | | 0.91 | |
| RVMDW | Revolution Medicines Inc WT | 0.2600 | 0.2400 | 0.2400 | 17,106 | -0.0499 | | 17.21 | |
| RVNL | | 35.07 | 33.93 | 34.11 | 2,173 | -2.19 | | 6.03 | |
| RVPH | Reviva Pharmaceuticals Hldg Inc | 0.7600 | 0.7100 | 0.7100 | 562,089 | -0.0530 | | 6.95 | |
| RVPHW | Reviva Pharmaceuticals Hldg Inc WT | 0.0561 | 0.0516 | 0.0561 | 10,200 | 0.0000 | | 0.00 | |
| RVSB | Riverview Bancorp | 5.450 | 5.310 | 5.340 | 69,315 | -0.070 | | 1.29 | |
| RVSN | Rail Vision Ltd | 0.3458 | 0.3223 | 0.3358 | 545,911 | 0.0095 | | 2.91 | |
| RVSNW | Rail Vision Ltd WT | 0.0840 | 0.0720 | 0.0738 | 2,728 | -0.0062 | | 7.75 | |
| RVYL | Ryvyl Inc | 0.7390 | 0.6801 | 0.7145 | 489,470 | 0.0144 | | 2.06 | |
| RWAY | Runway Growth Finance Corp | 10.18 | 9.95 | 10.13 | 85,306 | 0.09 | | 0.90 | |
| RWAYL | Runway Growth Finance Corp. 7.50% Notes | 25.15 | 25.10 | 25.14 | 6,236 | 0.05 | | 0.19 | |
| RWAYZ | Runway Growth Finance Corp. 8.00% Notes | 25.27 | 25.27 | 25.27 | 2,780 | 0.05 | | 0.20 | |
| RXRX | Recursion Pharmaceuticals Inc Cl A | 5.090 | 4.780 | 4.800 | 17,040,555 | -0.200 | | 4.00 | |
| RXST | Rxsight Inc | 14.09 | 13.72 | 13.73 | 314,169 | -0.36 | | 2.56 | |
| RXT | Rackspace Technology Inc | 1.350 | 1.280 | 1.300 | 686,219 | -0.060 | | 4.41 | |
| RYAAY | Ryanair Hlds Plc ADR | 56.06 | 54.93 | 54.97 | 560,554 | -1.27 | | 2.26 | |
| RYET | Ruanyun Edai Technology Inc | 9.500 | 7.500 | 8.900 | 379,651 | 1.160 | | 14.99 | |
| RYTM | Rhythm Pharmaceuticals Inc | 62.61 | 60.80 | 61.63 | 135,471 | -0.76 | | 1.22 | |
| RZLT | Rezolute Inc | 4.340 | 4.110 | 4.160 | 355,347 | -0.190 | | 4.37 | |
| RZLV | Rezolve Ai Plc | 2.050 | 1.970 | 1.980 | 2,089,202 | -0.040 | | 1.98 | |
| RZLVW | Rezolve Ai Limited Warrants | 0.6050 | 0.5500 | 0.5900 | 34,406 | -0.0025 | | 0.42 | |