HomeExchange
NASDAQ EOD:2017-09-22
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
RADA Rada Electr Inds Ltd 3.6 3.24 3.49 1397200 0.25 7.72%
RAIL Freightcar America 18.84 18.42 18.79 29400 0.11 0.59%
RARE Ultragenyx Pharmaceu 52.78 51.48 52.16 387700 -0.16 -0.31%
RARX Ra Pharmaceuticals Inc 14.86 14.06 14.5 152300 -0.30 -2.03%
RAVE Rave Restaurant Grp 1.67 1.6 1.67 66300 0.04 2.45%
RAVN Raven Industries Inc 31.45 30.8 31.1 100500 0.30 0.97%
RBB Rbb Bancorp 22.3 21.9 22.17 17700 0.27 1.23%
RBCAA Republic Bancorp Inc 38.14 37.72 37.95 17400 0.23 0.61%
RBCN Rubicon Technology 8.33 8.24 8.32 2500 -0.01 -0.12%
RBPAA Royal Bncsh of Pa 4.35 4.2 4.27 33100 0.06 1.43%
RCII Rent-A-Center Inc 10.92 10.66 10.8 1062300 0.06 0.56%
RCKY Rocky Brands Inc 14.15 13.75 13.8 20700 -0.10 -0.72%
RCM R1 Rcm Inc 3.64 3.57 3.59 236300 -0.03 -0.83%
RCMT R C M Tech Inc 5.48 5.46 5.48 1000 0.02 0.37%
RCON Recon Technology Lt 0.9 0.86 0.89 3100 -0.01 -1.11%
RDCM Radcom Ltd 20.85 20.25 20.75 14700 0.45 2.22%
RDFN Redfin Corporation 28 26.2 27.97 989200 1.58 5.99%
RDHL Redhill Biophrma ADR 9.295 8.99 9.05 59200 0.06 0.67%
RDI Reading Intl Cl A 16.12 15.96 15.99 19600 0.03 0.19%
RDNT Radnet Inc 11.2 10.9 11.1 211200 0.10 0.91%
RDUS Radius Health 35.44 34.36 35.17 521700 0.37 1.06%
RDVY Rising Dividend Achievers ETF FT 27.52 27.37 27.52 28400 0.15 0.55%
RDWR Radware Ltd 16.76 16.48 16.7 129800 0.22 1.33%
RECN Resources Connect 12.9 12.75 12.8 150800 0.05 0.39%
REFR Research Frontiers 1.2 1.15 1.19 35700 0.00 0.00%
REGI Renewable Energy 13.35 13.1 13.15 293000 -0.05 -0.38%
REGN Regeneron Pharmaceutical 433.77 427.04 432.72 626300 1.60 0.37%
REIS Reis Inc 18.85 18.4 18.55 9800 0.15 0.82%
RELL Richardson Electrncs 5.82 5.79 5.81 1400 0.02 0.35%
RELV Reliv Intl Inc 7.13 6.67 6.71 4900 -0.28 -4.01%
RELY Real Industry 1.95 1.85 1.875 100800 -0.02 -1.32%
REPH Recro Pharma Inc 8.58 8.28 8.51 69400 0.11 1.31%
RESN Resonant Inc 4.93 4.75 4.93 18700 0.17 3.57%
RETA Reata Pharma Cla 31.84 30.6 31.75 53300 0.13 0.41%
REXX Rex Energy Corporati 2.29 2.13 2.15 53200 -0.06 -2.71%
RFAP Riverfront Dyn Asia Pacific ETF FT 58.68 58.6 58.6 500 -0.08 -0.14%
RFDI Riverfront Dyn Developed Intl ETF FT 63.13 62.84 62.84 80500 -0.01 -0.02%
RFEM Riverfront Dyn Emerging Markets ETF FT 67.71 67.53 67.7 5300 -0.01 -0.01%
RFEU Riverfront Dyn Europe ETF FT 64.51 64.32 64.36 21100 -0.07 -0.11%
RFIL RF Industries Ltd 2.25 2.1 2.25 26000 0.00 0.00%
RGCO Rgc Resources Inc 27.28 26.95 27.03 8000 0.08 0.30%
RGEN Repligen Cp 44.13 43.65 43.76 162500 -0.30 -0.68%
RGLD Royal Gold Inc 90.1 89.31 89.66 417800 -0.23 -0.26%
RGLS Regulus Therapeutics 1.35 1.27 1.31 231300 -0.02 -1.50%
RGNX Regenxbio Inc 29.33 27.4 28.25 346500 -1.00 -3.42%
RGSE Real Goods Solar Inc 0.88 0.83 0.86 100100 0.03 3.61%
RIBT Ricebran Technologie 1.25 1.18 1.24 8700 0.01 0.81%
RICK RCI Hospitality Hold 25.3 24.61 24.85 29500 0.24 0.98%
RIGL Rigel Pharmaceutical 2.4 2.35 2.37 280200 0.00 0.00%
RILY B. Riley Financl 16.85 16.45 16.75 107200 0.30 1.82%
RILYL B. Riley Financial Inc 25.69 25.639 25.665 5500 0.00 0.02%
RILYZ B. Riley Financial Inc. 7.50% Senior Notes Due 25.66 25.53 25.66 17300 0.02 0.08%
RING Global Gold Miners MSCI Ishares 19.14 18.93 19.02 301900 -0.01 -0.05%
RKDA Arcadia Bio 0.51 0.49 0.51 21600 0.00 0.00%
RLJE Rlj Entertainment 3.6 3.48 3.6 3200 0.12 3.45%
RLOG Rand Logistics Inc 0.3 0.285 0.289 303900 0.00 0.00%
RMBS Rambus Inc 13.12 12.85 13.03 1210700 0.17 1.32%
RMCF Rocky Mt Chocolate 11.83 11.46 11.83 7400 0.32 2.78%
RMGN Rmg Networks Holding 2.03 1.91 2.01 7300 -0.01 -0.50%
RMR The Rmr Grp A 50.7 49.85 49.95 28000 -0.75 -1.48%
RMTI Rockwell Medical In 7.43 6.84 7.38 366600 0.45 6.49%
RNDB Randolph Bancorp Inc 14.65 14.36 14.48 11400 -0.05 -0.34%
RNDV First Trust Exchange-Traded Fund Vi First Trust 20.19 20.19 20.19 500 0.00 0.00%
RNEM First Trust Exchange-Traded Fund Vi First Trust 53.25 53.24 53.24 800 -0.01 -0.02%
RNET Rignet Inc 17.8 17.1 17.2 37800 -0.60 -3.37%
RNLC First Trust Exchange-Traded Fund Vi First Trust 20.27 20.23 20.27 10300 0.04 0.20%
RNST Renasant Corporation 41.05 40.33 40.86 126400 0.31 0.76%
RNVA Rennova Health Inc 0.22 0.21 0.22 498300 0.01 4.76%
RNVAZ Rennova Health Inc WT 0.02 0.01 0.02 111000 0.00 0.00%
RNWK Realnetworks Inc 4.74 4.66 4.74 27900 0.08 1.72%
ROBO Global Robotics and Automation ETF 38.47 38.34 38.44 343400 0.05 0.13%
ROCK Gibraltar Ind Inc 29.65 29.05 29.6 199500 0.55 1.89%
ROIC Retail Opp Invts Cp 19.05 18.87 18.98 1113000 -0.04 -0.21%
ROKA Roka Bioscience Inc 1.09 0.98 1.05 206000 0.05 5.00%
ROLL RBC Bearings Incorp 121.53 119.62 120.23 70700 0.53 0.44%
ROSE Rosehill Resources Inc 6.09 6 6.04 2700 0.01 0.25%
ROSEW Rosehill Resources Inc 0.75 0.75 0.75 11700 0.00 0.00%
ROSG Rosetta Genomics Ltd 1.41 1.34 1.36 213200 -0.05 -3.55%
ROST Ross Stores Inc 61.07 60.31 60.89 1644500 0.26 0.43%
RP Realpage Inc 40.45 38.8 39.9 889800 0.90 2.31%
RPD Rapid7 Inc 17.37 17.04 17.12 106500 -0.07 -0.41%
RPRX Repros Therapeutics 0.31 0.29 0.3 158900 0.00 0.00%
RPXC Rpx Corporation 12.97 12.76 12.87 131800 0.05 0.39%
RRGB Red Robin Gourm 63.05 62.05 62.3 237500 0.25 0.40%
RRR Rd Rock Rsrts Cla 23.82 23.37 23.51 430600 -0.16 -0.68%
RSYS Radisys Cp 1.45 1.41 1.43 84400 0.02 1.42%
RTIX Rti Surgical Inc 4.65 4.55 4.6 80800 0.00 0.00%
RTK Rentech 0.454 0.391 0.405 987800 -0.03 -7.74%
RTNB Root9B Technologies Inc 1.53 1.43 1.45 145500 -0.04 -2.68%
RTRX Retrophin Inc 23.13 22.58 23.04 173500 0.46 2.04%
RTTR Ritter Pharmac. Com 0.53 0.48 0.5 399700 -0.02 -3.85%
RUN Sunrun Inc 5.81 5.1 5.59 2865600 0.13 2.38%
RUSHA Rush Entpr Cl A 44.08 42.86 43.93 156300 0.62 1.43%
RUSHB Rush Entpr Cl B 41.31 40.01 41.31 28200 0.93 2.30%
RUTH Ruth's Hospitality 20.3 19.975 20.2 176300 0.20 1.00%
RVEN Reven Housing REIT 5.38 4.8 5.27 35800 0.11 2.13%
RVLT Revolution Lgt Tc 7.44 5.87 6.26 766100 -1.14 -15.41%
RVNC Revance Therapeutics 24.4 23.7 24.1 100100 -0.15 -0.62%
RVSB Riverview Bancorp 8.2 8.02 8.19 55600 0.08 0.99%
RWLK Rewalk Roboti Ord Sh 1.5 1.45 1.45 212900 -0.05 -3.33%
RXDX Ignyta Inc 12.45 12.05 12.1 470100 -0.35 -2.81%
RXII Rxi Pharmaceuticals 0.52 0.491 0.515 298700 0.01 0.98%
RXIIW Rxi Pharmaceuticals Corporation Warrants Expirin 0.18 0.17 0.175 12800 -0.01 -2.78%
RYAAY Ryanair Hldgs Plc 106.55 105.705 106.04 242500 -0.19 -0.18%
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