HomeExchange
AMEX EOD:2017-08-18
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 37.639 37.5 37.526 2600 -0.09 -0.24%
RAVI Flexshares Ready Access Variable Income 75.5 75.49 75.5 700 0.00 0.00%
RCD S&P 500 Cons Disc EW Guggenheim 89.335 89.26 89.335 600 0.03 0.03%
RCG Renaissance Capital Growth & Income Fund III 1.31 1.31 1.31 1000 0.00 0.00%
RCOM Elkhorn Fundamental Commodity Strategy ETF 24.9 24.9 24.9 0 0.00 0.00%
RDIV Ultra Dividend Revenue ETF Oppenheimer 32.45 32.12 32.31 125800 -0.01 -0.03%
REED Reeds Inc 1.75 1.675 1.75 26700 0.00 0.00%
REEM Oppenheimer Revenue Weighted ETF Trust ETF 26.05 26.05 26.05 0 0.00 0.00%
REET Ishares Global REIT ETF 25.66 25.46 25.55 68100 -0.11 -0.43%
REFA Oppenheimer International Revenue ETF 25.89 25.89 25.89 0 0.00 0.00%
REGL S&P Midcap 400 Divd Proshares 50.51 50 50.26 57500 0.11 0.22%
REI Ring Energy Inc 12.25 12.01 12.14 487400 0.08 0.66%
REK Real Estate Short Proshares 16.56 16.53 16.54 3600 -0.02 -0.12%
REM FTSE Nareit Mort Plus Cp Idx Ishares 47.07 46.67 47.02 193200 0.23 0.49%
REML X-Links Mthy Pay 2X Leveraged Mortgage REIT 31.34 31 31.34 6600 0.14 0.45%
REMX Rare Earth/Strategic Metals Vaneck ETF 21.55 21.23 21.44 97200 0.18 0.85%
RETL Retail Bull 3X Direxion 22.42 21.87 22.28 73700 0.14 0.63%
REW Ultrashort Technology Proshares 21.53 21.195 21.4 3000 -0.13 -0.60%
REZ Ishares Residential Real Estate ETF 64.4 63.59 63.73 17900 -0.67 -1.04%
RFCI Riverfront Core Income Fund ETF 24.88 24.81 24.81 1600 -0.07 -0.28%
RFDA Riverfront US Dividend Adv ETF 28.44 28.29 28.35 2200 0.04 0.14%
RFFC Riverfront US Flex-Cap ETF 28.82 28.69 28.77 3000 0.08 0.28%
RFG S&P Midcap 400 Pure Growth Guggenheim 137.83 137.39 137.64 3700 0.18 0.13%
RFUN Riverfront Unconstrained Income ETF 26.25 26.25 26.25 300 0.00 0.00%
RFV S&P Midcap 400 Pure Value Guggenheim 60.835 59.99 60.49 12300 0.20 0.33%
RGI S&P 500 Industrial EW Guggenheim 105.75 105 105.26 6500 -0.04 -0.04%
RGLB Oppenheimer Global Revenue ETF 25.78 25.78 25.78 0 0.00 0.00%
RHS S&P 500 Cons Staples EW Guggenheim 126.14 125.86 125.98 8400 -0.02 -0.02%
RIF Rmr Real Estate Income Fund 20.02 19.76 19.82 104500 -0.09 -0.45%
RIGS Riverfront Strategic Income Fund ETF 25.35 25.27 25.34 20400 0.05 0.20%
RINF 30 Year Tips/Tsy Spread Proshares 27.06 26.955 26.955 7900 -0.03 -0.09%
RISE Sit Rising Rate ETF 22.725 22.705 22.705 300 -0.02 -0.09%
RJA Rogers Agriculture ETN Elements 6.03 5.99 6.02 59600 0.00 0.00%
RJI Rogers Commodity ETN Elements 4.95 4.89 4.94 117900 0.05 1.02%
RJN Rogers Energy ETN Elements 2.33 2.268 2.325 21400 0.06 2.42%
RJZ Rogers Metal ETN Elements 8.51 8.51 8.51 300 0.00 0.00%
RLG-A Radiant Logistics Inc 9.75% S 26.85 26.69 26.69 900 -0.08 -0.30%
RLGT Radiant Logistics 4.69 4.55 4.67 181800 0.12 2.64%
RLY SSGA Multi-Asset Real Return ETF SPDR 24.44 24.26 24.37 9200 0.00 0.00%
RNN Rexahn Pharmaceuticals 1.95 1.82 1.86 159200 -0.06 -3.12%
ROAM Lattice EM Strategy ETF 24.25 24.09 24.18 1600 0.09 0.37%
RODI Barclays Return On Disability E 69.37 69.37 69.37 100 0.00 0.00%
RODM Lattice Developed Markets Ex-US ETF 27.74 27.62 27.68 29900 0.05 0.18%
ROGS Lattice Global Smallcap Strategy ETF 28.69 28.68 28.68 200 -0.01 -0.03%
ROM Ultra Technology Proshares 70.75 69.2 69.72 37200 -0.31 -0.44%
ROOF IQ US Real Estate Smallcap ETF 26.78 26.52 26.55 12900 -0.23 -0.86%
RORE Lattice Real Estate Strategy ETF 15.46 15.46 15.46 100 0.00 0.00%
ROUS Lattice US Equity Strategy ETF 27.445 27.445 27.445 100 0.00 0.00%
ROX Castle Brands 1.59 1.55 1.58 533800 0.03 1.94%
RPG S&P 500 Pure Growth Guggenheim 96.01 95.25 95.44 79800 -0.24 -0.25%
RPV S&P 500 Pure Value Guggenheim 59.19 58.73 58.86 49400 0.01 0.02%
RSP S&P 500 EW Guggenheim 92.1 91.4 91.58 1150600 -0.10 -0.11%
RSX Russia Vaneck ETF 20.28 19.93 20.26 5354900 0.25 1.25%
RSXJ Russia Smallcap Vaneck ETF 40.49 40.04 40.49 10900 0.39 0.97%
RTH Retail ETF Vaneck 78.78 78.48 78.48 2400 -0.29 -0.37%
RTLA Ipath Long Extended Russell 2000 TR 201.05 201.05 201.05 100 0.00 0.00%
RTM S&P 500 Materials EW Guggenheim 98.33 97.66 97.97 3000 0.31 0.32%
RUSL Russia Bull 3X Direxion 39.79 37.87 39.72 107000 1.27 3.30%
RUSS Russia Bear 3X Direxion 32.64 30.94 31.13 110900 -1.10 -3.41%
RVNU Db-Xt Municipal Infrastructure ETF 26.82 26.71 26.79 1000 0.08 0.30%
RVP Retractable Technologies 1.13 0.6 0.64 1741100 -0.49 -43.36%
RWC Relm Wireless Corp 3.6 3.45 3.6 2100 0.15 4.35%
RWJ Smallcap Revenue ETF Oppenheimer 60.82 60.34 60.72 33100 0.10 0.16%
RWK Midcap Revenue ETF Oppenheimer 54.06 53.69 53.95 12300 0.23 0.43%
RWL Largecap Revenue ETF Oppenheimer 46.14 45.81 45.83 42600 -0.11 -0.24%
RWM Russell 2000 Short Proshares 48.4 47.94 48.11 490600 -0.16 -0.33%
RWO DJ Global Real Estate ETF SPDR 48.06 47.51 47.65 123200 -0.25 -0.52%
RWR DJ REIT ETF SPDR 92.23 91.04 91.37 95800 -0.82 -0.89%
RWW Financial Sector Revenue ETF Oppenheimer 61.35 61.24 61.24 2200 -0.08 -0.13%
RWX DJ Intl Real Estate ETF SPDR 39.05 38.93 38.98 265600 -0.03 -0.08%
RXD Ultrashort Health Care Proshares 34.5 34.5 34.5 300 0.00 0.00%
RXI S&P Global Cons Disc Ishares 98.73 98.43 98.62 1700 -0.11 -0.11%
RXL Ultra Health Care Proshares 78.08 77.08 77.245 12000 -0.44 -0.56%
RYE S&P 500 Energy Equal Weight Guggenheim 49.45 48.58 49.14 25000 0.46 0.94%
RYF S&P 500 Financials EW Guggenheim 39.5 39.2 39.29 26700 0.03 0.08%
RYH S&P 500 Healthcare EW Guggenheim 169.6 168.01 168.28 7500 -0.21 -0.12%
RYJ Rj Sb-1 Equity Guggenheim ETF 38.5 38.09 38.385 20200 0.18 0.48%
RYT S&P 500 Technology EW Guggenheim 128.33 127.165 127.5 39600 -0.15 -0.12%
RYU S&P 500 Utilities EW Guggenheim 89.09 88.26 88.88 1400 0.62 0.70%
RZG S&P Smallcap 600 Pure Growth Guggenheim 101.27 100.53 100.91 10700 0.23 0.23%
RZV S&P Smallcap 600 Pure Value Guggenheim 60.7 60.09 60.6 10900 0.04 0.07%
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