| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R | Ryder System | 150.7 | 148.1 | 150.5 | 15,950 | 0.9 |  | 0.62 |   |
| RA | Brookfield Real Assets Income Fund Inc | 12.90 | 12.84 | 12.87 | 8,658 | 0.02 | | 0.16 | |
| RAC | Rithm Acquisition Corp Cl A | 10.14 | 10.11 | 10.12 | 58,600 | -0.02 |  | 0.20 | |
| 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 | 464.6 | 465.4 | 33,799 | 0.6 | | 0.12 | |
| RAMP | Liveramp Holdings Inc | 31.60 | 31.31 | 31.39 | 14,544 | -0.34 | | 1.07 | |
| RBA | Rb Global Inc | 106.6 | 105.8 | 105.9 | 86,384 | -0.8 | | 0.78 | |
| RBC | RBC Bearings Inc | 368.8 | 366.4 | 368.8 | 5,094 | -0.3 | | 0.08 | |
| RBLX | Roblox Corp Cl A | 101.0 | 100.1 | 100.5 | 1,669,415 | 0.0 | | 0.04 | |
| RBO.W | Vicarious Surgical Inc WT [Rbot.W] | 0.0244 | 0.0244 | 0.0244 | 2,600 | -0.0056 | | 18.67 | |
| RBOT | Vicarious Surgical Inc | 8.180 | 7.850 | 8.090 | 4,052 | 0.170 | | 2.15 | |
| RBRK | Rubrik Inc Cl A | 91.10 | 89.09 | 91.02 | 799,117 | -0.98 | | 1.07 | |
| RC | Ready Capital Corp | 4.410 | 4.330 | 4.380 | 126,197 | 0.010 | | 0.23 | |
| RC-C | Ready Capital Corp 6.25% Series C | 15.29 | 14.62 | 15.29 | 1,000 | -0.01 | | 0.07 | |
| RC-E | Ready Capital Corp | 15.86 | 15.62 | 15.76 | 1,220 | -0.15 | | 0.94 | |
| RCB | Ready Capital Corp 6.20% Senior Notes | 24.07 | 24.01 | 24.04 | 1,451 | 0.07 | | 0.29 | |
| RCC | Ready Capital Corp 5.75% | 24.47 | 24.40 | 24.42 | 1,600 | 0.04 | | 0.16 | |
| RCD | Ready Capital Corporation 9.00% | 23.00 | 22.85 | 22.89 | 26,222 | 0.03 | | 0.11 | |
| RCI | Rogers Communication | 27.89 | 27.64 | 27.84 | 70,551 | -0.08 | | 0.29 | |
| RCL | Royal Caribbean Cruises Ltd | 265.8 | 262.5 | 264.7 | 194,045 | 0.0 | | 0.01 | |
| RCS | Rcm Strategic Global Government Fund | 6.810 | 6.730 | 6.810 | 10,588 | 0.020 | | 0.29 | |
| RCUS | Arcus Biosciences Inc | 9.140 | 8.970 | 9.060 | 42,455 | -0.030 | | 0.33 | |
| RDDT | Reddit Inc Cl A | 146.2 | 133.7 | 140.5 | 10,281,080 | 14.3 | | 11.35 | |
| RDN | Radian Group Inc | 34.40 | 34.11 | 34.11 | 82,152 | -0.41 | | 1.19 | |
| RDW | Redwire Corp | 17.66 | 16.15 | 17.40 | 7,882,779 | -3.17 | | 15.41 | |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 15.45 | 15.30 | 15.36 | 130,496 | -0.36 | | 2.29 | |
| RELX | Relx Plc ADR | 53.06 | 52.74 | 52.78 | 93,209 | -0.52 | | 0.98 | |
| RERE | Aihuishou International Ltd ADR | 2.870 | 2.790 | 2.870 | 236,676 | 0.050 | | 1.77 | |
| RES | RPC Inc | 5.260 | 5.060 | 5.220 | 188,217 | 0.160 | | 3.16 | |
| REVG | Rev Group Inc | 44.10 | 43.75 | 44.10 | 20,961 | -0.20 | | 0.45 | |
| REX | Rex American Resources Corp | 48.45 | 47.75 | 47.91 | 16,686 | 0.19 | | 0.40 | |
| REX-B | Rexford Indl Rlty Inc [Rexr/Pb] | 22.32 | 22.32 | 22.32 | 103 | 0.01 | | 0.04 | |
| REX-C | Rexford Indl Rlty Inc [Rexr/Pc] | 21.23 | 21.10 | 21.10 | 600 | -0.10 | | 0.47 | |
| REXR | Rexford Industrial Realty Inc | 36.55 | 36.00 | 36.53 | 219,520 | 0.18 | | 0.50 | |
| REZI | Resideo Technologies Inc | 21.20 | 20.88 | 21.20 | 63,813 | 0.10 | | 0.47 | |
| RF | Regions Financial Corp | 21.69 | 21.42 | 21.66 | 908,749 | -0.02 | | 0.09 | |
| RF-C | Regions Financial Corp [Rf/Pc] | 24.00 | 23.92 | 23.96 | 5,682 | 0.03 | | 0.13 | |
| RF-E | Regions Financial Corp | 17.19 | 17.10 | 17.18 | 5,153 | 0.07 | | 0.41 | |
| RF-F | Regions Financial Corp | 25.15 | 25.12 | 25.13 | 6,567 | 0.00 |  | 0.00 | |
| RFI | Cohen & Steers Total Return Realty Fund | 11.96 | 11.93 | 11.93 | 3,768 | -0.03 | | 0.25 | |
| RFL | Rafael Holdings Inc | 1.990 | 1.910 | 1.970 | 27,711 | -0.030 | | 1.50 | |
| 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 | 13.95 | 13.96 | 1,279 | 0.00 | | 0.00 | |
| RFMZ | Rivernorth Flexible Municipal Income | 12.64 | 12.53 | 12.56 | 8,550 | -0.07 | | 0.55 | |
| RGA | Reinsurance Group of America Inc | 196.7 | 195.5 | 196.6 | 26,383 | -1.5 | | 0.77 | |
| RGR | Sturm Ruger & Company | 37.59 | 37.36 | 37.46 | 4,876 | -0.22 | | 0.58 | |
| RGT | Royce Global Trust Inc | 11.74 | 11.60 | 11.60 | 7,966 | -0.15 | | 1.28 | |
| RH | Rh Common Stock | 189.1 | 185.8 | 188.5 | 201,953 | -0.8 | | 0.43 | |
| RHI | Robert Half Inc | 43.15 | 42.68 | 42.94 | 65,776 | -0.29 | | 0.67 | |
| RHP | Ryman Hospitality Properties REIT | 97.86 | 96.05 | 97.85 | 47,773 | 0.17 | | 0.17 | |
| RIG | Transocean Inc | 3.280 | 3.200 | 3.220 | 5,884,583 | -0.010 | | 0.31 | |
| RIO | Rio Tinto Plc ADR | 58.16 | 57.69 | 57.81 | 520,590 | -0.50 | | 0.86 | |
| RIT-A | Rithm Capital Corp [Ritm/Pa] | 25.48 | 25.37 | 25.45 | 6,200 | 0.01 | | 0.04 | |
| RIT-B | Rithm Capital Corp [Ritm/Pb] | 25.44 | 25.37 | 25.44 | 534 | 0.05 | | 0.20 | |
| RIT-C | Rithm Capital Corp [Ritm/Pc] | 24.70 | 24.68 | 24.68 | 974 | -0.01 | | 0.04 | |
| RIT-D | Rithm Capital Corp [Ritm/Pd] | 24.17 | 24.17 | 24.17 | 2,261 | 0.06 | | 0.25 | |
| RITM | Rithm Capital Corp | 11.27 | 11.19 | 11.24 | 373,898 | -0.05 | | 0.44 | |
| RIV | Rivernorth Opportunities Fund | 12.03 | 11.98 | 11.98 | 3,998 | -0.01 | | 0.08 | |
| RIV-A | Rivernorth Opportunities Fund Inc | 22.87 | 22.58 | 22.59 | 3,100 | -0.21 | | 0.90 | |
| RJF | Raymond James Financial | 149.3 | 148.0 | 148.9 | 126,517 | 0.4 | | 0.26 | |
| RJF-B | Raymond James Financial 6.375% | 25.13 | 25.03 | 25.09 | 4,513 | -0.11 | | 0.44 | |
| RKT | Rocket Companies Inc Cl A | 13.68 | 13.24 | 13.25 | 1,855,975 | -0.48 | | 3.50 | |
| RL | Ralph Lauren Corp | 268.5 | 267.0 | 267.6 | 75,904 | -2.8 | | 1.02 | |
| RLI | Rli Corp | 72.39 | 71.63 | 72.19 | 34,321 | -0.61 | | 0.84 | |
| RLJ | Rlj Lodging Trust | 7.270 | 7.110 | 7.270 | 162,815 | 0.030 | | 0.41 | |
| RLJ-A | Rlj Lodging TR [Rlj/Pa] | 24.58 | 24.25 | 24.45 | 2,372 | 0.19 | | 0.78 | |
| RLTY | Cohen Real Estate Opt and Income Fund | 15.09 | 15.03 | 15.06 | 4,091 | 0.00 | | 0.00 | |
| RLX | Rlx Technology Inc ADR | 2.190 | 2.180 | 2.180 | 142,009 | -0.020 | | 0.91 | |
| RM | Regional Managment Corp | 28.50 | 27.95 | 27.95 | 1,446 | -0.21 | | 0.75 | |
| RMAX | Re/Max Holdings Inc | 7.910 | 7.730 | 7.830 | 29,812 | -0.190 | | 2.37 | |
| RMD | Resmed Inc | 251.6 | 249.9 | 251.4 | 53,330 | -0.3 | | 0.12 | |
| RMI | Rivernorth Opportunistic Municipal | 14.27 | 14.27 | 14.27 | 1,102 | -0.05 | | 0.35 | |
| RMM | Rivernorth Managed Duration Municipal | 13.57 | 13.46 | 13.57 | 460 | 0.09 | | 0.67 | |
| RMMZ | Rivernorth Managed Duration Municipal | 14.23 | 14.21 | 14.23 | 2,826 | 0.01 | | 0.07 | |
| RMT | Royce Micro-Cap Trust | 8.850 | 8.810 | 8.840 | 13,614 | 0.000 | | 0.00 | |
| RNG | Ringcentral Inc | 27.14 | 26.68 | 26.82 | 122,578 | -0.25 | | 0.92 | |
| RNGR | Ranger Energy Services Inc Cl A | 13.16 | 12.77 | 12.96 | 55,811 | 0.11 | | 0.86 | |
| RNP | Cohen & Steers REIT and Preferred | 21.99 | 21.85 | 21.98 | 5,861 | 0.11 | | 0.50 | |
| RNR | Renaissancere Holdings Ltd | 246.9 | 244.0 | 245.7 | 21,457 | -2.0 | | 0.79 | |
| RNR-F | Renaissancere Holdings Ltd [Rnr/Pf] | 21.35 | 21.17 | 21.17 | 7,557 | 0.02 | | 0.09 | |
| RNR-G | Renaissancere Holdings Ltd | 15.68 | 15.64 | 15.68 | 5,736 | 0.03 | | 0.19 | |
| RNST | Renasant Corp | 34.80 | 34.45 | 34.73 | 22,941 | 0.12 | | 0.35 | |
| ROG | Rogers Corp | 69.96 | 69.25 | 69.92 | 5,569 | 0.07 | | 0.10 | |
| ROK | Rockwell Automation Inc | 324.2 | 320.9 | 322.9 | 38,248 | -1.4 | | 0.44 | |
| ROL | Rollins Inc | 56.99 | 56.31 | 56.42 | 107,285 | -0.30 | | 0.53 | |
| RPM | RPM International Inc | 108.7 | 107.4 | 108.1 | 52,975 | -0.7 | | 0.63 | |
| RPT | Rithm Property Trust Inc | 2.680 | 2.660 | 2.660 | 9,164 | -0.010 | | 0.37 | |
| RPT-C | Rithm Property Trust Inc | 25.01 | 24.80 | 24.80 | 6,100 | -0.30 | | 1.20 | |
| RQI | Cohen & Steers Quality Income Realty | 12.34 | 12.29 | 12.33 | 23,417 | 0.04 | | 0.33 | |
| RRC | Range Resources Corp | 42.12 | 41.32 | 41.97 | 208,439 | 0.23 | | 0.55 | |
| RRX | Regal Rexnord Corp | 142.2 | 140.6 | 141.8 | 31,775 | -0.4 | | 0.27 | |
| RS | Reliance Inc | 308.8 | 304.1 | 307.6 | 21,628 | 1.7 | | 0.57 | |
| RSF | Rivernorth Marketplace Lending Corp | 14.66 | 14.63 | 14.63 | 3,114 | -0.04 | | 0.27 | |
| RSF- | | 0.0422 | 0.0325 | 0.0410 | 48,700 | 0.0095 | | 30.16 | |
| RSF.P | Rivernorth Capital and Incm Fd [Rsfrw] | 0.0740 | 0.0571 | 0.0720 | 34,488 | 0.0128 | | 21.62 | |
| RSG | Republic Services | 248.4 | 246.5 | 247.8 | 120,819 | -0.7 | | 0.29 | |
| RSI | Rush Street Interactive Inc | 13.77 | 13.63 | 13.75 | 62,679 | -0.04 | | 0.29 | |
| RSKD | Riskified Ltd Cl A | 4.900 | 4.830 | 4.880 | 40,087 | 0.020 | | 0.41 | |
| RTO | Rentokil Initial Plc ADR | 23.95 | 23.81 | 23.84 | 83,784 | -0.02 | | 0.08 | |
| RTX | Rtx Corp | 147.6 | 145.8 | 147.5 | 856,517 | 1.1 | | 0.74 | |
| RVLV | Revolve Group Inc | 20.85 | 20.21 | 20.72 | 166,473 | 0.11 | | 0.53 | |
| RVT | Royce Small-Cap Trust Inc | 14.70 | 14.60 | 14.70 | 39,321 | 0.00 | | 0.00 | |
| RVTY | Revvity Inc | 95.50 | 94.26 | 94.87 | 89,909 | -1.48 | | 1.54 | |
| RWT | Redwood Trust | 5.640 | 5.560 | 5.640 | 76,761 | 0.000 | | 0.00 | |
| RWT-A | Redwood Trust Inc Pfd A | 24.76 | 24.51 | 24.65 | 5,500 | 0.09 | | 0.37 | |
| RWTN | Redwood Trust Inc 9.125% | 24.50 | 24.50 | 24.50 | 511 | 0.00 | | 0.00 | |
| RWTO | Redwood Trust Inc 9.00% | 24.58 | 24.18 | 24.23 | 15,500 | -0.38 | | 1.54 | |
| RWTP | Redwood Trust Inc 9.125% | 24.00 | 24.00 | 24.00 | 191 | -0.16 | | 0.66 | |
| RXO | Rxo Inc | 15.57 | 15.21 | 15.48 | 45,520 | -0.09 | | 0.58 | |
| RY | Royal Bank of Canada | 129.0 | 128.6 | 128.9 | 63,934 | 0.0 | | 0.02 | |
| RYAM | Rayonier Advanced Materials Inc | 3.930 | 3.850 | 3.930 | 40,116 | -0.020 | | 0.51 | |
| RYAN | Ryan Specialty Hldgs Inc | 65.20 | 63.90 | 65.16 | 57,225 | -0.30 | | 0.46 | |
| RYI | Ryerson Holding Corp | 20.68 | 20.27 | 20.68 | 5,440 | 0.23 | | 1.12 | |
| RYN | Rayonier Inc REIT | 22.90 | 22.70 | 22.76 | 154,619 | -0.17 | | 0.74 | |
| RZB | Reinsurance Group of America | 24.70 | 24.61 | 24.65 | 2,997 | 0.04 | | 0.16 | |
| RZC | Reinsurance Group of America Inc 7.125 | 25.48 | 25.44 | 25.44 | 4,383 | -0.01 | | 0.04 | |