HomeExchange
NASDAQ EOD:2018-04-02
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 2.38 2.16 2.2 241100 -0.18 -7.56%
RAIL Freightcar America 13.73 13.13 13.33 97600 -0.04 -0.30%
RAND Rand Capital Cp 2.7 2.66 2.67 3300 0.01 0.38%
RARE Ultragenyx Pharmaceu 51.1 48.71 49.38 472000 -1.34 -2.64%
RARX Ra Pharmaceuticals Inc 5.38 5 5.16 296300 -0.10 -1.90%
RAVE Rave Restaurant Grp 1.25 1.2 1.2 50000 -0.03 -2.44%
RAVN Raven Industries Inc 35.4 34.15 34.45 109400 -0.60 -1.71%
RBB Rbb Bancorp 27.29 26.29 27.07 38200 0.72 2.73%
RBBN Ribbon Communications Inc 5.18 4.975 5.02 353400 -0.08 -1.57%
RBCAA Republic Bancorp Inc 38.9 36.87 37.56 13800 -1.34 -3.44%
RBCN Rubicon Technology 7.03 6.82 6.83 18900 -0.19 -2.71%
RBNC Reliant Bancorp Inc. 22.8 22 22.59 3200 0.59 2.68%
RCII Rent-A-Center Inc 8.78 8.43 8.72 1070900 0.18 2.11%
RCKT Rocket Pharmaceuticals Inc. 20.6 16.81 17.16 1138000 -1.40 -7.54%
RCKY Rocky Brands Inc 21.55 20.1 20.25 34700 -1.30 -6.03%
RCM R1 Rcm Inc 7.27 6.95 7.07 454100 -0.01 -0.14%
RCMT R C M Tech Inc 5.9 5.67 5.69 38400 -0.08 -1.39%
RCON Recon Technology Ltd 1.23 1.13 1.13 64900 -0.04 -3.42%
RDCM Radcom Ltd 18.35 17.505 17.75 27500 -0.60 -3.27%
RDFN Redfin Corp 23 22.45 22.76 857000 -0.18 -0.78%
RDHL Redhill Biophrma ADR 5.15 4.83 4.96 65800 -0.19 -3.69%
RDI Reading Intl Cl A 16.76 16.23 16.55 32100 -0.02 -0.12%
RDNT Radnet Inc 14.35 13.4 13.4 443700 -0.90 -6.29%
RDUS Radius Health 37.66 35.15 36.76 994000 1.22 3.43%
RDVT Red Violet Inc. 6.95 5.67 6.95 125400 0.85 13.93%
RDVY Rising Dividend Achievers ETF FT 29.76 28.68 28.98 142700 -0.78 -2.62%
RDWR Radware Ltd 21.42 21.01 21.12 87100 -0.23 -1.08%
RECN Resources Connect 16.1 14.55 15.15 153700 -0.95 -5.90%
REDU Rise Education Cayman Ltd ADR 15.3 14.7 15.02 68800 -0.16 -1.05%
REFR Research Frontiers 1.02 0.975 1.02 72100 0.05 4.62%
REGI Renewable Energy 13 12.75 12.8 443700 -0.05 -0.39%
REGN Regeneron Pharmaceutical 345.49 324.765 330.56 1317100 -11.89 -3.47%
REIS Reis Inc 21.35 20.7 21 85300 -0.25 -1.18%
RELL Richardson Electrncs 8 7.67 7.93 6900 -0.05 -0.63%
RELV Reliv Intl Inc 4.76 4.28 4.48 14200 -0.28 -5.88%
REPH Recro Pharma Inc 11.17 10.8 10.82 125300 -0.19 -1.73%
RESN Resonant Inc 3.54 3.2 3.51 363800 0.31 9.69%
RETA Reata Pharma Cla 20.84 20.03 20.27 140200 -0.36 -1.75%
RETO Reto Eco-Solutions Inc Common Shares 9.13 8.53 8.62 21600 -0.46 -5.07%
REXX Rex Energy Corporati 0.92 0.89 0.91 135700 -0.01 -1.09%
RFAP Riverfront Dyn Asia Pacific ETF FT 59.82 59.21 59.31 3000 -0.30 -0.50%
RFDI Riverfront Dyn Developed Intl ETF FT 63.72 62.61 62.94 45500 -0.49 -0.77%
RFEM Riverfront Dyn Emerging Markets ETF FT 74.52 72.63 73.07 7200 -1.45 -1.95%
RFEU Riverfront Dyn Europe ETF FT 64.9 63.9 64.16 8100 -0.51 -0.79%
RFIL RF Industries Ltd 4.6 4.255 4.35 56200 -0.25 -5.43%
RGCO Rgc Resources Inc 25.5 24.165 24.52 8400 -0.98 -3.84%
RGEN Repligen Cp 36.255 34.75 35.29 402300 -0.74 -2.05%
RGLD Royal Gold Inc 87.524 85.775 86.83 357600 0.89 1.04%
RGLS Regulus Therapeutics 0.71 0.65 0.66 302900 -0.05 -7.04%
RGNX Regenxbio Inc 30.5 28.25 28.45 342200 -1.10 -3.72%
RGSE Real Goods Solar Inc 1.04 0.98 1 126100 0.00 0.00%
RIBT Ricebran Technologie 1.6 1.56 1.58 47100 -0.01 -0.63%
RIBTW Ricebrantech Warrant 0.09 0.05 0.06 700 -0.03 -33.33%
RICK RCI Hospitality Hold 28.53 26.82 27.29 35800 -1.08 -3.81%
RIGL Rigel Pharmaceutical 3.64 3.44 3.53 1603500 -0.01 -0.28%
RILY B. Riley Financl 19.45 19 19.2 100700 -0.25 -1.29%
RILYG B. Riley Financial Inc 7.25% Senior Notes Due 25.03 24.98 25 15600 0.00 0.00%
RILYL B. Riley Financial Inc 25.786 25.7 25.715 8400 -0.07 -0.28%
RILYZ B. Riley Financial Inc 7.50% Senior Notes Due 25.47 25.35 25.36 3700 -0.11 -0.43%
RING Global Gold Miners MSCI Ishares 18.09 17.75 17.99 431700 0.24 1.35%
RIOT Riot Blockchain Inc 6.6 6.17 6.36 296800 -0.15 -2.30%
RKDA Arcadia Bio 27.39 21.7 22.56 305700 -1.55 -6.43%
RLJE Rlj Entertainment 4.68 4.42 4.57 5100 0.15 3.39%
RMBL Smart Server Inc 4.14 3.6 4 38300 -0.14 -3.38%
RMBS Rambus Inc 13.44 13.09 13.19 953800 -0.20 -1.49%
RMCF Rocky Mt Chocolate 12.1 12.06 12.07 4000 -0.02 -0.17%
RMGN Rmg Networks Holding 1.51 1.405 1.47 55000 0.06 4.26%
RMNI Rimini Street Inc 8.51 8.27 8.49 9800 0.10 1.19%
RMR The Rmr Grp A 70.65 68.35 69.5 43800 -0.40 -0.57%
RMTI Rockwell Medical In 5.42 5.01 5.16 218000 -0.05 -0.96%
RNDB Randolph Bancorp Inc 16.24 16.02 16.13 3800 -0.01 -0.06%
RNET Rignet Inc 13.8 12.75 12.9 28600 -0.35 -2.64%
RNLC First Trust Exchange-Traded Fund Vi First Trust 21.24 21.24 21.24 900 0.00 0.00%
RNMC First Trust Exchange-Traded Fund Vi Mid Cap US E 20.84 20.83 20.83 1200 -0.01 -0.05%
RNST Renasant Corp 43.88 42.43 42.78 315000 -0.89 -2.04%
RNWK Realnetworks Inc 3.25 2.97 3.03 46800 -0.03 -0.98%
ROBO Global Robotics and Automation ETF 41.92 40.67 40.99 561000 -0.87 -2.08%
ROBT FT Nasdaq Artificial Intelligence and Robotics E 29.63 28.59 28.86 46100 -0.77 -2.60%
ROCK Gibraltar Ind Inc 34 32.9 33.1 362300 -0.70 -2.07%
ROIC Retail Opp Invts Cp 17.74 17.32 17.43 1689600 -0.20 -1.13%
ROKU Roku Inc 31.67 29.8 30.33 3253400 -0.24 -0.79%
ROLL RBC Bearings Incorp 123.96 117.37 118.5 113200 -4.91 -3.98%
ROSE Rosehill Resources Inc 6.39 5.92 5.94 51100 -0.22 -3.57%
ROSEW Rosehill Resources Inc 0.76 0.76 0.76 5000 0.00 0.00%
ROSG Rosetta Genomics Ltd 0.398 0.378 0.385 18300 -0.01 -3.27%
ROST Ross Stores Inc 77.84 74.53 75.77 3098300 -1.85 -2.38%
RP Realpage Inc 51.525 49.7 49.9 386500 -1.55 -3.01%
RPD Rapid7 Inc 25.795 24.72 24.92 268800 -0.42 -1.66%
RPXC Rpx Corp 10.69 10.39 10.49 141800 -0.19 -1.78%
RRGB Red Robin Gourm 58.55 56 56.4 174600 -1.60 -2.76%
RRR Rd Rock Rsrts Cla 29.71 28.1 28.47 426700 -0.67 -2.30%
RSLS Reshape Lifesciences Inc 0.71 0.63 0.64 1558300 -0.06 -8.57%
RSYS Radisys Cp 0.65 0.55 0.55 698600 -0.09 -14.06%
RTIX Rti Surgical Inc 4.65 4.45 4.475 104700 -0.12 -2.72%
RTRX Retrophin Inc 22.54 21.76 22.03 244700 -0.30 -1.34%
RTTR Ritter Pharmac. Com 2.8 2.41 2.62 71000 -0.18 -6.43%
RUN Sunrun Inc 9.12 8.73 9.08 2167700 0.18 2.02%
RUSHA Rush Entpr Cl A 42.5 40.77 40.97 210200 -1.22 -2.89%
RUSHB Rush Entpr Cl B 39.55 38.22 38.42 9800 -1.11 -2.81%
RUTH Ruth's Hospitality 24.675 24.1 24.3 271900 -0.15 -0.61%
RVEN Reven Housing REIT 3.32 2.49 2.89 22600 -0.11 -3.67%
RVLT Revolution Lgt Tc 3.54 3.23 3.34 177200 -0.12 -3.47%
RVNC Revance Therapeutics 30.9 29.05 29.85 398600 -0.75 -2.45%
RVSB Riverview Bancorp 9.33 8.92 9.06 37900 -0.27 -2.89%
RWLK Rewalk Roboti Ord Sh 1.1 1.05 1.05 98100 -0.05 -4.55%
RXII Rxi Pharmaceuticals 3.2 2.71 2.75 138400 -0.45 -14.06%
RXIIW Rxi Pharmaceuticals Corporation Warrants Expirin 0.58 0.53 0.53 8400 -0.02 -3.64%
RYAAY Ryanair Hldgs Plc 123.78 118.98 120.14 133200 -2.45 -2.00%
RYTM Rhythm Pharmaceuticals Inc 20.03 16.8 17.02 202700 -2.89 -14.52%
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