HomeExchange
AMEX EOD:2017-10-20
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
RALS RAFI Long/Short Proshares 37.52 37.47 37.47 7900 -0.05 -0.13%
RAVI Flexshares Ready Access Variable Income 75.56 75.52 75.53 7400 -0.01 -0.01%
RBIN Nationwide Risk-Based International Equity ETF 25.45 25.45 25.45 200 0.00 0.00%
RCD S&P 500 Cons Disc EW Guggenheim 93.38 93.17 93.38 900 0.21 0.23%
RCG Renaissance Capital Growth & Income Fund III 1.41 1.39 1.4 105600 -0.01 -0.71%
RDIV Ultra Dividend Revenue ETF Oppenheimer 34.94 34.71 34.94 48700 0.14 0.40%
REED Reeds Inc 1.9 1.7 1.75 96400 -0.15 -7.89%
REEM Oppenheimer Revenue Weighted ETF Trust ETF 27.5 27.49 27.49 1000 0.00 0.00%
REET Ishares Global REIT ETF 25.74 25.57 25.66 89400 -0.08 -0.31%
REFA Oppenheimer International Revenue ETF 26.86 26.81 26.86 400 0.05 0.19%
REGL S&P Midcap 400 Divd Proshares 53.51 53.19 53.5 23200 0.05 0.09%
REI Ring Energy Inc 12.97 12.38 12.42 273000 -0.55 -4.24%
REK Real Estate Short Proshares 16.08 15.97 16.04 16600 0.07 0.44%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.64 47.3 47.47 114900 -0.02 -0.04%
REML X-Links Mthy Pay 2X Leveraged Mortgage REIT 31.985 31.65 31.76 1400 0.04 0.11%
REMX Rare Earth/Strategic Metals Vaneck ETF 27.44 27.21 27.24 98800 0.02 0.07%
RETL Retail Bull 3X Direxion 26.92 26.1 26.78 47000 0.52 1.98%
REW Ultrashort Technology Proshares 18.28 18.26 18.27 700 0.01 0.05%
REZ Ishares Residential Real Estate ETF 63.65 63.37 63.53 12300 -0.12 -0.19%
RFCI Riverfront Core Income Fund ETF 24.77 24.73 24.77 5000 0.01 0.04%
RFDA Riverfront US Dividend Adv ETF 30.67 30.573 30.67 3500 0.07 0.21%
RFFC Riverfront US Flex-Cap ETF 31.42 31.36 31.41 3700 0.02 0.06%
RFG S&P Midcap 400 Pure Growth Guggenheim 148.91 148.18 148.8 2600 0.62 0.42%
RFUN Riverfront Unconstrained Income ETF 26.43 26.38 26.42 1000 -0.01 -0.04%
RFV S&P Midcap 400 Pure Value Guggenheim 65.565 65.552 65.565 2800 0.01 0.02%
RGI S&P 500 Industrial EW Guggenheim 115.31 114.43 115.3 8000 0.87 0.76%
RGLB Oppenheimer Global Revenue ETF 26.77 26.77 26.77 800 0.00 0.00%
RHE Regional Health Properties 0.65 0.52 0.57 21900 -0.03 -5.00%
RHE-A Regional Health Properties 10.875% Series A 14.98 13.33 13.33 109300 -0.93 -6.52%
RHS S&P 500 Cons Staples EW Guggenheim 122.52 122.04 122.34 29900 -0.18 -0.15%
RIF Rmr Real Estate Income Fund 19.86 19.76 19.78 15500 -0.03 -0.15%
RIGS Riverfront Strategic Income Fund ETF 25.45 25.38 25.39 28300 0.00 0.00%
RINF 30 Year Tips/Tsy Spread Proshares 27.22 27.17 27.17 24800 -0.04 -0.15%
RISE Sit Rising Rate ETF 23.31 23.17 23.17 12400 -0.01 -0.04%
RJA Rogers Agriculture ETN Elements 6.08 6.03 6.03 11100 -0.03 -0.50%
RJI Rogers Commodity ETN Elements 5.13 5.1 5.11 82000 -0.01 -0.20%
RJN Rogers Energy ETN Elements 2.48 2.47 2.48 7500 0.01 0.40%
RJZ Rogers Metal ETN Elements 8.62 8.62 8.62 400 0.00 0.00%
RLG-A Radiant Logistics Inc 9.75% S 26.6 26.4 26.405 4500 -0.18 -0.69%
RLGT Radiant Logistics 5.04 4.92 4.98 105700 -0.02 -0.40%
RLY SSGA Multi-Asset Real Return ETF SPDR 25.52 25.3 25.39 72200 -0.13 -0.51%
RNN Rexahn Pharmaceuticals 1.9 1.8 1.85 447000 -0.04 -2.12%
ROAM Lattice EM Strategy ETF 24.93 24.9 24.9 7700 -0.01 -0.04%
RODM Lattice Developed Markets Ex-US ETF 29.03 28.54 28.83 23800 -0.01 -0.03%
ROGS Lattice Global Smallcap Strategy ETF 30.62 30.55 30.59 2200 -0.01 -0.03%
ROM Ultra Technology Proshares 81.347 80.245 81.07 38100 0.24 0.30%
ROOF IQ US Real Estate Smallcap ETF 27.45 27.28 27.34 17000 -0.11 -0.40%
RORE Lattice Real Estate Strategy ETF 15.82 15.71 15.71 5000 -0.11 -0.70%
ROUS Lattice US Equity Strategy ETF 29.6 29.46 29.54 2700 0.08 0.27%
ROX Castle Brands 1.26 1.23 1.24 366600 -0.01 -0.80%
RPG S&P 500 Pure Growth Guggenheim 103.06 102.71 102.98 38400 0.27 0.26%
RPV S&P 500 Pure Value Guggenheim 63.19 62.96 63.17 17800 0.21 0.33%
RSP S&P 500 EW Guggenheim 97.42 96.95 97.41 273700 0.29 0.30%
RSX Russia Vaneck ETF 22.16 22.025 22.14 3795700 0.01 0.05%
RSXJ Russia Smallcap Vaneck ETF 43.5 43.28 43.33 20900 -0.10 -0.23%
RTH Retail ETF Vaneck 81.63 81.38 81.63 1800 0.17 0.21%
RTM S&P 500 Materials EW Guggenheim 107.46 106.89 107.46 12000 0.39 0.36%
RUSL Russia Bull 3X Direxion 51.57 50.8 51.46 107700 0.24 0.47%
RUSS Russia Bear 3X Direxion 23.79 23.39 23.49 94000 0.05 0.21%
RVNU Db-Xt Municipal Infrastructure ETF 27.06 26.91 27.02 5400 0.02 0.07%
RVP Retractable Technologies 0.65 0.61 0.62 70000 -0.01 -1.59%
RWC Relm Wireless Corp 3.7 3.6 3.65 6300 -0.04 -1.08%
RWJ Smallcap Revenue ETF Oppenheimer 68.27 67.82 68.05 25000 0.12 0.18%
RWK Midcap Revenue ETF Oppenheimer 58.31 58.03 58.28 4700 0.17 0.29%
RWL Largecap Revenue ETF Oppenheimer 48.76 48.52 48.76 27400 0.22 0.45%
RWM Russell 2000 Short Proshares 43.21 43.08 43.18 168600 0.10 0.23%
RWO DJ Global Real Estate ETF SPDR 48.18 47.83 47.97 125300 -0.16 -0.33%
RWR DJ REIT ETF SPDR 93.55 92.7 93.01 282400 -0.54 -0.58%
RWW Financial Sector Revenue ETF Oppenheimer 66 65.79 65.98 3000 0.14 0.21%
RWX DJ Intl Real Estate ETF SPDR 38.68 38.55 38.64 1667300 -0.04 -0.10%
RXD Ultrashort Health Care Proshares 30.23 29.9 30.23 3700 0.19 0.63%
RXI S&P Global Cons Disc Ishares 103.13 102.9 102.98 67300 -0.07 -0.07%
RXL Ultra Health Care Proshares 89.68 89.31 89.6 1900 0.10 0.11%
RYE S&P 500 Energy Equal Weight Guggenheim 53.87 53.46 53.8 64800 0.09 0.17%
RYF S&P 500 Financials EW Guggenheim 42.36 42.17 42.27 52200 0.03 0.07%
RYH S&P 500 Healthcare EW Guggenheim 179.94 178.76 179.64 8800 0.88 0.49%
RYJ Rj Sb-1 Equity Guggenheim ETF 41.46 41.28 41.32 6100 0.02 0.05%
RYT S&P 500 Technology EW Guggenheim 140.685 140 140.37 21100 0.37 0.26%
RYU S&P 500 Utilities EW Guggenheim 88.72 88.42 88.72 3600 0.08 0.09%
RZG S&P Smallcap 600 Pure Growth Guggenheim 110.97 110.672 110.68 2700 -0.09 -0.09%
RZV S&P Smallcap 600 Pure Value Guggenheim 70.68 70.08 70.44 12200 0.36 0.51%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange