HomeExchange
AMEX EOD:2017-03-24
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 Proshares 38.74 38.7 38.72 2000 0.02 0.05%
RAVI Flexshares Ready Access Variabl 75.52 75.45 75.51 23900 0.05 0.07%
RBL SPDR S&P Russia 19.94 19.85 19.93 6900 0.04 0.20%
RCD S&P 500 Cons Discre Equal Weight Guggenheim 91.36 90.62 90.96 6700 0.10 0.11%
RCG Renaissance Capital Growth & Income Fund III 1.29 1.28 1.28 1300 -0.01 -0.78%
RCOM Elkhorn Fundamental Commodity Strategy ETF 25.15 25.15 25.15 0 0.00 0.00%
RDIV Ultra Dividend Revenue ETF Oppenheimer 34.22 33.96 34.1 79800 -0.12 -0.35%
REED Reeds Inc 4 3.85 3.95 35700 0.00 0.00%
REET Ishares Trust Ishares Global Re 25.3 25.18 25.21 77800 -0.08 -0.32%
REGL Proshares S&P Midcap 400 Divide 51.56 51.03 51.2 62200 -0.28 -0.54%
REI Ring Energy Inc 9.66 9.22 9.55 560300 0.10 1.06%
REK Short Real Estate Proshares 17.06 16.97 17.03 3600 0.06 0.35%
REM FTSE Nareit Mort Plus Cp Idx Ishares 44.58 44.19 44.21 476600 -0.21 -0.47%
REML Credit Suisse Ag 29.4 29.4 29.4 100 0.00 0.00%
REMX Rare Earth/Str Metals ETF Market Vectors 17.88 17.7 17.79 54600 -0.05 -0.28%
RETL Retail Bull 3X Direxion 29.25 28.61 29.12 16600 -0.02 -0.07%
REW Ultrashort Technology Proshares 25.63 25.63 25.63 100 0.00 0.00%
REZ Ishares Residential Real Estate Capped 63.51 63.07 63.07 15400 -0.21 -0.33%
RFCI Riverfront Dynamic Core Income 24.51 24.46 24.5 20900 0.01 0.04%
RFDA Riverfront Dynamic US Dividend 27.69 27.44 27.51 24100 -0.11 -0.40%
RFFC Riverfront Dynamic US Flex-Cap 28.42 28.1 28.21 23800 -0.21 -0.74%
RFG S&P Midcap 400 Pure Growth Guggenheim 134.3 133.18 133.74 3500 -0.03 -0.02%
RFUN Riverfront Dynamic Unconstraine 25.69 25.62 25.67 15900 -0.02 -0.08%
RFV S&P Midcap 400 Pure Value Guggenheim 61.22 60.63 60.8 21200 -0.42 -0.69%
RGI S&P 500 Industrials Equal Weight Guggenheim 103.78 102.62 102.92 5100 -0.76 -0.73%
RHS S&P 500 Cons Staples Equal Weight Guggenheim 125.45 124.63 125.12 9500 -0.33 -0.26%
RIF Rmr Real Estate Income Fund 20.64 20.52 20.6 11500 0.04 0.19%
RIGS Riverfront Strategic Income Fun 25.22 24.82 24.95 50000 -0.05 -0.20%
RINF 30 Year Tips/Tsy Spread Proshares 29.2 28.65 28.87 27200 0.17 0.59%
RING Global Gold Miners MSCI Ishares 19.26 19.06 19.07 16700 -0.10 -0.52%
RJA Rogers Agriculture ETN Elements 6.4 6.37 6.39 105000 0.00 0.00%
RJI Rogers Commodity ETN Elements 5.03 5 5.03 103100 0.03 0.60%
RJN Rogers Energy ETN Elements 2.34 2.34 2.34 8300 0.00 0.00%
RJZ Rogers Metal ETN Elements 8.16 8.16 8.16 1700 0.00 0.00%
RLG-A Radiant Logistics Inc 9.75% S 26.49 26.49 26.49 300 0.00 0.00%
RLGT Radiant Logistics 5 4.9 4.99 206900 0.02 0.40%
RLY SPDR SSGA Multi-Asset Real Return ETF 24.36 24.29 24.33 6700 0.00 0.00%
RNN Rexahn Pharmaceuticals 0.45 0.42 0.45 2243800 0.01 2.27%
ROAM Lattice Emerging Markets Strate 22.89 22.85 22.89 200 0.04 0.18%
RODM Lattice Developed Markets [Ex-U 25.51 25.35 25.49 29100 0.04 0.16%
ROGS Lattice Global Small Cap Strate 27.61 27.57 27.58 900 -0.03 -0.11%
ROM Ultra Technology Proshares 121.5 119.08 120 4300 -0.94 -0.78%
ROOF IQ US Real Estate Smallcap ETF 26.37 26.25 26.34 12700 0.09 0.34%
RORE Lattice Real Estate Strategy ETF 14.87 14.87 14.87 100 0.00 0.00%
ROUS Lattice U.S. Equity Strategy Et 26.63 26.51 26.51 1900 -0.12 -0.45%
ROX Castle Brands 1.24 1.18 1.21 942000 0.01 0.83%
RPG S&P 500 Pure Growth Guggenheim 89.16 88.38 88.68 67800 -0.21 -0.24%
RPV S&P 500 Pure Value Guggenheim 58.4 57.76 58.07 112200 -0.11 -0.19%
RRF Global Real Return Wisdomtree 40.77 40.12 40.77 104200 0.27 0.67%
RSP S&P 500 Index Equal Weight Guggenheim 90.22 89.46 89.81 682500 -0.15 -0.17%
RSX Russia ETF Market Vectors 20.98 20.83 20.95 5277500 0.01 0.05%
RSXJ Russia Smallcap ETF Market Vectors 39.99 39.73 39.79 9900 -0.05 -0.13%
RTH Retail ETF Market Vectors 77.92 77.62 77.7 3400 -0.17 -0.22%
RTM S&P 500 Materials Equal Weight Guggenheim 94.69 93.44 93.72 65000 -0.84 -0.89%
RUSL Russia Bull 3X Direxion 94.44 92.63 93.98 87000 0.14 0.15%
RUSS Russia Bear 3X Direxion 6.2 6.08 6.1 650200 -0.03 -0.49%
RVNU Db-X-Trackers Municipal Infrast 26.02 25.85 25.85 1300 -0.17 -0.65%
RVP Retractable Technologies 1.16 1.1 1.11 16900 0.00 0.00%
RWC Relm Wireless Corp 5.1 5.05 5.1 1400 0.05 0.99%
RWJ Small Cap Revenue ETF Oppenheimer 65.32 64.5 64.81 42300 -0.48 -0.74%
RWK Mid Cap Revenue ETF Oppenheimer 54.83 54.24 54.53 30300 -0.15 -0.27%
RWL Large Cap Revenue ETF Oppenheimer 45.26 44.9 45.03 53700 -0.23 -0.51%
RWM Short Russell 2000 Proshares 48.92 48.34 48.72 722800 0.17 0.35%
RWO SPDR DJ Global Real Estate 47.09 46.87 46.93 139100 -0.04 -0.09%
RWR SPDR DJ REIT 92.29 91.68 91.75 275400 -0.29 -0.32%
RWW Financials Sector Revenue ETF Oppenheimer 59.04 58.46 58.62 1500 -0.42 -0.71%
RWX SPDR DJ Intl Real Estate 37.43 37.28 37.38 451500 0.09 0.24%
RXD Ultrashort Health Care Proshares 39.51 38.96 39.51 4800 0.49 1.26%
RXI S&P Global Cons Discretionary Ishares 95.64 95.13 95.13 2000 -0.14 -0.15%
RXL Ultra Health Care Proshares 70.64 69.54 70.28 6100 0.00 0.00%
RYE S&P 500 Energy Equal Weight Guggenheim 57.23 56.73 56.8 44600 -0.22 -0.39%
RYF S&P 500 Financials Equal Weight Guggenheim 37.52 37 37.2 34600 -0.14 -0.37%
RYH S&P 500 Healthcare Equal Weight Guggenheim 159.39 158.27 158.9 13400 -0.28 -0.18%
RYJ Raymond James Sb-1 Equity Guggenheim 39.24 39.1 39.18 3700 0.01 0.03%
RYT S&P 500 Technology Equal Weight Guggenheim 120.87 119.52 119.87 27400 -0.49 -0.41%
RYU S&P 500 Utilities Equal Weight Guggenheim 85.26 84.86 85.07 3000 0.21 0.25%
RZG S&P Smallcap 600 Pure Growth Guggenheim 98.78 97.81 98.26 5400 0.45 0.46%
RZV S&P Smallcap 600 Pure Value Guggenheim 67.03 66.13 66.33 26900 -0.70 -1.04%
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