| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 175.8 | 172.8 | 173.8 | 352,956 | -3.9 |  | 2.22 |   |
| RA | Brookfield Real Assets Income Fund Inc | 13.26 | 13.16 | 13.22 | 136,709 | -0.02 | | 0.15 | |
| RAC | Rithm Acquisition Corp Cl A | 10.29 | 10.29 | 10.29 | 215 | 0.00 |  | 0.00 | |
| RAC.U | Rithm Acquisition Corp. Units | 10.70 | 10.60 | 10.65 | 2,100 | -0.05 | | 0.47 | |
| RAC.W | | 0.6700 | 0.5100 | 0.6700 | 13,799 | 0.1700 |  | 34.00 | |
| RACE | Ferrari N.V. | 441.6 | 428.0 | 436.2 | 1,676,225 | -7.2 | | 1.61 | |
| RAL | | 45.74 | 43.56 | 44.38 | 1,196,740 | -1.34 | | 2.93 | |
| RAMP | Liveramp Holdings Inc | 32.43 | 31.73 | 32.00 | 453,041 | -0.82 | | 2.50 | |
| RBA | Rb Global Inc | 108.4 | 106.7 | 108.3 | 630,808 | 0.0 | | 0.00 | |
| RBC | RBC Bearings Inc | 405.2 | 374.6 | 399.8 | 265,524 | 12.5 | | 3.22 | |
| RBLX | Roblox Corp Cl A | 133.3 | 124.4 | 125.0 | 13,991,991 | -12.8 | | 9.26 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0400 | 0.0400 | 0.0400 | 2,800 | 0.0040 | | 9.76 | |
| RBOT | Vicarious Surgical Inc | 9.040 | 8.540 | 8.670 | 22,727 | -0.190 | | 2.14 | |
| RBRK | Rubrik Inc Cl A | 91.32 | 83.90 | 87.65 | 5,898,714 | -7.30 | | 7.69 | |
| RC | Ready Capital Corp | 4.230 | 4.100 | 4.160 | 1,854,463 | -0.050 | | 1.19 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.72 | 15.39 | 15.72 | 2,179 | 0.26 | | 1.68 | |
| RC-E | Ready Capital Corp | 15.84 | 15.55 | 15.68 | 9,269 | -0.16 | | 1.01 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.45 | 24.27 | 24.27 | 2,925 | 0.08 | | 0.33 | |
| RCC | Ready Capital Corp 5.75% | 24.69 | 24.60 | 24.69 | 967 | 0.02 | | 0.06 | |
| RCD | Ready Capital Corporation 9.00% | 23.33 | 23.25 | 23.33 | 18,757 | 0.10 | | 0.43 | |
| RCI | Rogers Communication | 33.79 | 33.27 | 33.69 | 1,093,374 | 0.29 | | 0.87 | |
| RCL | Royal Caribbean Cruises Ltd | 315.8 | 304.2 | 314.3 | 2,822,356 | -3.6 | | 1.14 | |
| RCS | Rcm Strategic Global Government Fund | 7.090 | 7.050 | 7.090 | 126,876 | 0.010 | | 0.14 | |
| RCUS | Arcus Biosciences Inc | 9.270 | 8.850 | 9.160 | 804,570 | 0.030 | | 0.33 | |
| RDDT | Reddit Inc Cl A | 196.7 | 177.8 | 188.6 | 27,203,919 | 28.1 | | 17.47 | |
| RDN | Radian Group Inc | 33.33 | 32.55 | 32.92 | 1,492,184 | 0.31 | | 0.95 | |
| RDW | Redwire Corp | 14.21 | 13.10 | 13.87 | 3,111,378 | -0.42 | | 2.94 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 14.00 | 13.82 | 13.94 | 1,304,213 | -0.28 | | 1.97 | |
| RELX | Relx Plc ADR | 51.86 | 51.36 | 51.59 | 1,196,387 | -0.30 | | 0.58 | |
| RERE | Aihuishou International Ltd ADR | 3.170 | 3.080 | 3.120 | 1,245,432 | -0.060 | | 1.89 | |
| RES | RPC Inc | 4.600 | 4.410 | 4.470 | 2,241,923 | -0.180 | | 3.87 | |
| REVG | Rev Group Inc | 48.91 | 47.61 | 48.37 | 603,535 | -1.18 | | 2.38 | |
| REX | Rex American Resources Corp | 52.21 | 50.46 | 50.99 | 92,697 | -1.29 | | 2.47 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.60 | 22.60 | 22.60 | 268 | 0.05 | | 0.22 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.98 | 21.55 | 21.98 | 946 | 0.49 | | 2.26 | |
| REXR | Rexford Industrial Realty Inc | 36.91 | 35.53 | 35.92 | 2,627,851 | -0.61 | | 1.67 | |
| REZI | Resideo Technologies Inc | 26.81 | 25.18 | 25.42 | 2,160,916 | -1.88 | | 6.89 | |
| RF | Regions Financial Corp | 24.98 | 24.41 | 24.89 | 14,854,895 | -0.44 | | 1.74 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.59 | 24.41 | 24.48 | 17,489 | -0.39 | | 1.57 | |
| RF-E | Regions Financial Corp | 18.28 | 17.96 | 18.15 | 18,683 | 0.07 | | 0.36 | |
| RF-F | Regions Financial Corp | 25.60 | 25.20 | 25.35 | 86,543 | -0.17 | | 0.67 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.97 | 11.81 | 11.86 | 96,402 | -0.02 | | 0.17 | |
| RFL | Rafael Holdings Inc | 1.920 | 1.660 | 1.750 | 54,597 | 0.060 | | 3.55 | |
| RFL.W | Rafael Holdings Inc WT | 0.1100 | 0.1100 | 0.1100 | 634 | 0.0000 | | 0.00 | |
| RFM | Rivernorth Flexible Municipal Income | 13.98 | 13.80 | 13.90 | 34,001 | 0.15 | | 1.09 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.67 | 12.51 | 12.60 | 40,367 | 0.12 | | 0.96 | |
| RGA | Reinsurance Group of America Inc | 178.5 | 165.5 | 177.3 | 1,819,788 | -15.1 | | 7.86 | |
| RGR | Sturm Ruger & Company | 34.00 | 31.64 | 31.75 | 424,766 | -2.41 | | 7.06 | |
| RGT | Royce Global Trust Inc | 12.07 | 11.92 | 11.93 | 3,141 | -0.19 | | 1.53 | |
| RH | Rh Common Stock | 204.1 | 192.7 | 200.8 | 1,314,182 | -4.9 | | 2.36 | |
| RHI | Robert Half Inc | 36.41 | 35.24 | 35.34 | 1,980,386 | -1.57 | | 4.25 | |
| RHP | Ryman Hospitality Properties REIT | 94.52 | 92.13 | 92.91 | 655,750 | -2.15 | | 2.26 | |
| RIG | Transocean Inc | 2.850 | 2.720 | 2.820 | 28,461,660 | -0.100 | | 3.42 | |
| RIO | Rio Tinto Plc ADR | 60.07 | 59.35 | 59.65 | 2,712,412 | -0.12 | | 0.20 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.21 | 25.12 | 25.21 | 13,218 | -0.54 | | 2.10 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.17 | 25.03 | 25.15 | 38,765 | -0.60 | | 2.33 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.76 | 24.67 | 24.76 | 58,709 | -0.53 | | 2.10 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.22 | 24.05 | 24.16 | 142,143 | -0.32 | | 1.31 | |
| RITM | Rithm Capital Corp | 12.11 | 11.94 | 12.05 | 4,238,470 | 0.02 | | 0.17 | |
| RIV | Rivernorth Opportunities Fund | 12.32 | 12.22 | 12.30 | 44,988 | -0.02 | | 0.16 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 23.11 | 22.90 | 22.90 | 2,706 | -0.18 | | 0.78 | |
| RJF | Raymond James Financial | 164.1 | 160.2 | 163.0 | 956,351 | -4.1 | | 2.45 | |
| RJF-B | Raymond James Financial 6.375% | 25.24 | 25.20 | 25.24 | 1,883 | 0.04 | | 0.16 | |
| RKT | Rocket Companies Inc Cl A | 17.23 | 15.91 | 16.54 | 55,864,908 | 1.77 | | 11.98 | |
| RL | Ralph Lauren Corp | 295.9 | 287.8 | 293.8 | 666,346 | -5.0 | | 1.67 | |
| RLI | Rli Corp | 66.20 | 65.14 | 65.89 | 942,160 | -0.10 | | 0.15 | |
| RLJ | Rlj Lodging Trust | 7.360 | 7.140 | 7.220 | 2,389,847 | -0.180 | | 2.43 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.52 | 24.10 | 24.48 | 29,373 | 0.03 | | 0.12 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.37 | 15.24 | 15.32 | 54,279 | 0.04 | | 0.26 | |
| RLX | Rlx Technology Inc ADR | 2.290 | 2.240 | 2.240 | 1,143,185 | -0.050 | | 2.18 | |
| RM | Regional Managment Corp | 33.07 | 31.67 | 32.81 | 57,023 | -0.43 | | 1.29 | |
| RMAX | Re/Max Holdings Inc | 7.660 | 7.250 | 7.530 | 363,606 | -0.160 | | 2.08 | |
| RMD | Resmed Inc | 281.9 | 271.3 | 279.2 | 1,796,294 | 7.3 | | 2.67 | |
| RMI | Rivernorth Opportunistic Municipal | 14.13 | 14.00 | 14.09 | 24,829 | 0.13 | | 0.93 | |
| RMM | Rivernorth Managed Duration Municipal | 13.88 | 13.84 | 13.85 | 37,737 | 0.01 | | 0.07 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.27 | 13.96 | 14.17 | 35,069 | 0.22 | | 1.58 | |
| RMT | Royce Micro-Cap Trust | 9.490 | 9.250 | 9.350 | 171,785 | -0.120 | | 1.27 | |
| RNG | Ringcentral Inc | 25.24 | 23.61 | 23.63 | 2,189,894 | -1.86 | | 7.30 | |
| RNGR | Ranger Energy Services Inc Cl A | 13.24 | 12.47 | 12.72 | 224,504 | -0.67 | | 5.00 | |
| RNP | Cohen & Steers REIT and Preferred | 22.22 | 22.06 | 22.10 | 62,052 | -0.18 | | 0.81 | |
| RNR | Renaissancere Holdings Ltd | 244.8 | 239.3 | 241.8 | 325,120 | -1.9 | | 0.78 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 22.10 | 21.91 | 21.97 | 10,926 | -0.08 | | 0.34 | |
| RNR-G | Renaissancere Holdings Ltd | 16.18 | 16.03 | 16.18 | 14,293 | 0.07 | | 0.43 | |
| RNST | Renasant Corp | 36.08 | 35.19 | 35.52 | 1,110,485 | -1.12 | | 3.06 | |
| ROG | Rogers Corp | 67.35 | 61.17 | 67.30 | 880,818 | 1.72 | | 2.62 | |
| ROK | Rockwell Automation Inc | 344.7 | 336.7 | 344.5 | 1,084,036 | -7.2 | | 2.05 | |
| ROL | Rollins Inc | 57.80 | 56.88 | 57.74 | 1,917,858 | 0.47 | | 0.82 | |
| RPM | RPM International Inc | 117.7 | 115.3 | 117.5 | 771,335 | 0.1 | | 0.09 | |
| RPT | Rithm Property Trust Inc | 2.630 | 2.580 | 2.600 | 191,183 | 0.000 | | 0.00 | |
| RPT-C | Rithm Property Trust Inc | 24.79 | 24.70 | 24.75 | 9,309 | -0.59 | | 2.33 | |
| RQI | Cohen & Steers Quality Income Realty | 12.36 | 12.15 | 12.22 | 294,927 | -0.05 | | 0.41 | |
| RRC | Range Resources Corp | 36.35 | 35.28 | 35.61 | 2,545,360 | -1.11 | | 3.02 | |
| RRX | Regal Rexnord Corp | 149.5 | 146.4 | 149.2 | 898,360 | -3.7 | | 2.41 | |
| RS | Reliance Inc | 286.8 | 283.1 | 283.4 | 459,339 | -6.7 | | 2.31 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.71 | 14.65 | 14.69 | 27,641 | -0.01 | | 0.07 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0650 | 0.0510 | 0.0650 | 18,606 | -0.0006 | | 0.91 | |
| RSG | Republic Services | 232.8 | 229.2 | 231.2 | 1,463,268 | 0.6 | | 0.24 | |
| RSI | Rush Street Interactive Inc | 19.64 | 18.25 | 19.35 | 4,641,238 | -0.81 | | 4.02 | |
| RSKD | Riskified Ltd Cl A | 5.020 | 4.890 | 4.930 | 524,692 | -0.170 | | 3.33 | |
| RTO | Rentokil Initial Plc ADR | 24.25 | 23.72 | 23.72 | 889,362 | -1.05 | | 4.24 | |
| RTX | Rtx Corp | 157.5 | 153.8 | 156.8 | 4,401,432 | -0.8 | | 0.48 | |
| RVLV | Revolve Group Inc | 20.60 | 19.79 | 20.11 | 1,582,266 | -0.64 | | 3.08 | |
| RVT | Royce Small-Cap Trust Inc | 15.04 | 14.80 | 14.94 | 302,397 | -0.24 | | 1.58 | |
| RVTY | Revvity Inc | 88.34 | 85.82 | 88.23 | 1,600,341 | 0.33 | | 0.38 | |
| RWT | Redwood Trust | 5.540 | 5.350 | 5.460 | 2,251,380 | 0.000 | | 0.00 | |
| RWT-A | Redwood Trust Inc Pfd A | 25.25 | 25.05 | 25.05 | 6,380 | -0.20 | | 0.79 | |
| RWTN | Redwood Trust Inc 9.125% | 24.69 | 24.21 | 24.50 | 55,770 | -0.15 | | 0.61 | |
| RWTO | Redwood Trust Inc 9.00% | 24.24 | 24.00 | 24.09 | 17,276 | 0.04 | | 0.17 | |
| RWTP | Redwood Trust Inc 9.125% | 24.63 | 24.50 | 24.56 | 19,270 | -0.08 | | 0.33 | |
| RXO | Rxo Inc | 15.12 | 14.61 | 15.00 | 2,346,551 | -0.45 | | 2.91 | |
| RY | Royal Bank of Canada | 128.9 | 127.4 | 128.6 | 961,628 | 0.2 | | 0.12 | |
| RYAM | Rayonier Advanced Materials Inc | 3.760 | 3.600 | 3.630 | 731,500 | -0.210 | | 5.47 | |
| RYAN | Ryan Specialty Hldgs Inc | 59.99 | 55.77 | 57.85 | 4,986,218 | -3.34 | | 5.46 | |
| RYI | Ryerson Holding Corp | 21.06 | 20.19 | 20.64 | 275,781 | 0.04 | | 0.19 | |
| RYN | Rayonier Inc REIT | 23.53 | 23.18 | 23.42 | 1,192,924 | 0.11 | | 0.47 | |
| RZB | Reinsurance Group of America | 24.83 | 24.72 | 24.77 | 24,446 | -0.05 | | 0.20 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.98 | 25.64 | 25.79 | 30,335 | -0.13 | | 0.50 | |