HomeExchange
AMEX EOD:2017-06-28
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 37.88 37.88 37.88 200 0.00 0.00%
RAVI Flexshares Ready Access Variable Income 75.54 75.51 75.54 9500 0.02 0.03%
RBL S&P Russia SPDR 18.17 18.02 18.17 5600 0.10 0.55%
RCD S&P 500 Cons Disc EW Guggenheim 93.02 92.58 92.65 4300 -0.37 -0.40%
RCG Renaissance Capital Growth & Income Fund III 1.29 1.29 1.29 100 0.00 0.00%
RCOM Elkhorn Fundamental Commodity Strategy ETF 24.2 24.2 24.2 0 0.00 0.00%
RDIV Ultra Dividend Revenue ETF Oppenheimer 34.05 33.81 33.93 49500 0.12 0.35%
REED Reeds Inc 2.6 2.45 2.45 17200 -0.15 -5.77%
REET Ishares Global REIT ETF 25.85 25.73 25.78 229100 -0.02 -0.08%
REGL S&P Midcap 400 Divd Proshares ETF 52.07 51.65 51.88 39100 0.13 0.25%
REI Ring Energy Inc 12.91 11.88 12.72 520800 0.55 4.52%
REK Real Estate Short Proshares 16.24 16.24 16.24 12400 0.00 0.00%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.08 46.48 46.88 307100 -0.02 -0.04%
REML X-Links Mthy Pay 2X Leveraged Mortgage REIT 32.82 32 32.6 6000 0.40 1.24%
REMX Rare Earth/Strategic Metals Vaneck ETF 17.33 17.12 17.3 21000 0.10 0.58%
RETL Retail Bull 3X Direxion 27.95 27.4 27.51 28100 0.10 0.36%
REW Ultrashort Technology Proshares 23.14 22.39 22.4 4400 -0.54 -2.35%
REZ Ishares Residential Real Estate ETF 66.24 65.86 65.89 20300 -0.07 -0.11%
RFCI Riverfront Core Income Fund ETF 24.77 24.69 24.72 10900 0.03 0.12%
RFDA Riverfront US Dividend Adv ETF 28.68 28.43 28.67 15000 0.24 0.84%
RFFC Riverfront US Flex-Cap ETF 29.77 29.49 29.75 12900 0.26 0.88%
RFG S&P Midcap 400 Pure Growth Guggenheim 141.27 140.19 141.06 4700 0.87 0.62%
RFUN Riverfront Unconstrained Income ETF 26.3 26.21 26.3 3200 0.09 0.34%
RFV S&P Midcap 400 Pure Value Guggenheim 63.43 62.73 63.33 9300 0.55 0.88%
RGI S&P 500 Industrial EW Guggenheim 107.45 106.66 107.33 3900 0.67 0.63%
RHS S&P 500 Cons Staples EW Guggenheim 126.34 125.73 125.77 14900 0.04 0.03%
RIF Rmr Real Estate Income Fund 22 21.78 22 14400 0.18 0.82%
RIGS Riverfront Strategic Income Fund ETF 25.38 25.24 25.3 34500 -0.01 -0.04%
RINF 30 Year Tips/Tsy Spread Proshares 27.01 26.88 27.01 11600 0.09 0.33%
RING Global Gold Miners MSCI Ishares 18.13 17.87 18.04 311600 -0.09 -0.50%
RISE Sit Rising Rate ETF 22.93 22.9 22.9 12800 -0.01 -0.04%
RJA Rogers Agriculture ETN Elements 6.14 6.09 6.12 164100 0.03 0.49%
RJI Rogers Commodity ETN Elements 4.76 4.69 4.75 74900 0.03 0.64%
RJN Rogers Energy ETN Elements 2.16 2.14 2.15 6000 0.01 0.47%
RJZ Rogers Metal ETN Elements 7.95 7.95 7.95 100 0.00 0.00%
RLGT Radiant Logistics 5.75 5.5 5.7 207500 0.20 3.64%
RLY SSGA Multi-Asset Real Return ETF SPDR 24.14 23.98 24.09 4800 0.00 0.00%
RNN Rexahn Pharmaceuticals 3.08 2.96 2.99 180300 -0.02 -0.66%
ROAM Lattice EM Strategy ETF 23.55 23.39 23.53 4000 0.14 0.60%
RODM Lattice Developed Markets Ex-US ETF 27.55 27.03 27.1 28500 0.02 0.07%
ROGS Lattice Global Smallcap Strategy ETF 28.5 28.5 28.5 400 0.00 0.00%
ROM Ultra Technology Proshares 136.26 131.09 135.9 28800 2.47 1.85%
ROOF IQ US Real Estate Smallcap ETF 27.63 27.36 27.4 7700 -0.05 -0.18%
RORE Lattice Real Estate Strategy ETF 15.55 15.55 15.55 200 0.00 0.00%
ROUS Lattice US Equity Strategy ETF 27.71 27.71 27.71 100 0.00 0.00%
ROX Castle Brands 1.78 1.67 1.7 1038800 -0.02 -1.16%
RPG S&P 500 Pure Growth Guggenheim 95.32 94.36 95.22 62300 0.59 0.62%
RPV S&P 500 Pure Value Guggenheim 59.75 59.28 59.62 54900 0.34 0.57%
RRF Global Real Return Wisdomtree 40.6 40.6 40.6 100 0.00 0.00%
RSP S&P 500 EW Guggenheim 93.25 92.74 93.05 334400 0.31 0.33%
RSX Russia Vaneck ETF 19.23 18.92 19.19 8916100 0.20 1.05%
RSXJ Russia Smallcap Vaneck ETF 39.04 38.56 38.99 173000 0.43 1.12%
RTH Retail ETF Vaneck 81 80.56 80.93 4100 0.36 0.45%
RTM S&P 500 Materials EW Guggenheim 98.77 98.13 98.39 11700 0.03 0.03%
RUSL Russia Bull 3X Direxion 34.66 33.08 34.36 153400 1.08 3.25%
RUSS Russia Bear 3X Direxion 38.84 36.85 37.3 124700 -1.08 -2.81%
RVNU Db-Xt Municipal Infrastructure ETF 26.78 26.71 26.73 5300 -0.02 -0.07%
RVP Retractable Technologies 1.33 1.19 1.33 1161500 0.14 11.76%
RWC Relm Wireless Corp 4 3.85 3.85 6500 -0.15 -3.75%
RWJ Smallcap Revenue ETF Oppenheimer 66.34 65.53 66.14 21100 0.57 0.87%
RWK Midcap Revenue ETF Oppenheimer 56.69 56.14 56.58 14900 0.44 0.78%
RWL Largecap Revenue ETF Oppenheimer 46.73 46.41 46.63 61600 0.22 0.47%
RWM Russell 2000 Short Proshares 46.48 45.88 45.95 382800 -0.45 -0.97%
RWO DJ Global Real Estate ETF SPDR 48.26 48.07 48.1 236900 -0.01 -0.02%
RWR DJ REIT ETF SPDR 94.46 93.85 94 497100 -0.01 -0.01%
RWW Financial Sector Revenue ETF Oppenheimer 60.24 60.24 60.24 200 0.00 0.00%
RWX DJ Intl Real Estate ETF SPDR 38.38 38.3 38.36 1256400 0.00 0.00%
RXD Ultrashort Health Care Proshares 32.61 32.61 32.61 100 0.00 0.00%
RXI S&P Global Cons Disc Ishares 99.45 98.93 99.35 3200 0.41 0.41%
RXL Ultra Health Care Proshares 81.82 80.8 81.62 2600 0.82 1.01%
RYE S&P 500 Energy Equal Weight Guggenheim 52.35 51.44 51.95 38700 0.43 0.83%
RYF S&P 500 Financials EW Guggenheim 39.43 39.04 39.39 149800 0.35 0.90%
RYH S&P 500 Healthcare EW Guggenheim 175.92 174.82 175.69 21300 0.87 0.50%
RYJ Rj Sb-1 Equity Guggenheim ETF 40.28 39.76 40.05 11200 0.09 0.23%
RYT S&P 500 Technology EW Guggenheim 127.48 125.56 127.31 42400 0.95 0.75%
RYU S&P 500 Utilities EW Guggenheim 86.54 85.86 85.86 6400 -0.65 -0.75%
RZG S&P Smallcap 600 Pure Growth Guggenheim 104.08 102.77 104.08 4500 1.31 1.27%
RZV S&P Smallcap 600 Pure Value Guggenheim 66.77 65.68 66.65 9100 0.97 1.48%
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