HomeExchange
NASDAQ EOD:2017-12-15
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 3.35 3.19 3.34 357600 0.09 2.77%
RAIL Freightcar America 17.2 16.51 16.87 154900 0.34 2.06%
RAND Rand Capital Cp 2.8 2.77 2.77 5000 -0.02 -0.72%
RARE Ultragenyx Pharmaceu 45.62 43.97 44.68 757000 0.39 0.88%
RARX Ra Pharmaceuticals Inc 8.35 7.88 8.2 670500 0.25 3.14%
RAVE Rave Restaurant Grp 1.48 1.39 1.39 38400 -0.04 -2.80%
RAVN Raven Industries Inc 34.55 33.3 33.7 736300 0.35 1.05%
RBB Rbb Bancorp 27.03 26.425 26.9 133800 0.30 1.13%
RBBN Ribbon Communications Inc 7.59 7.41 7.56 724400 0.14 1.89%
RBCAA Republic Bancorp Inc 41.73 40.3 40.96 51700 0.66 1.64%
RBCN Rubicon Technology 8.64 8.51 8.51 3300 -0.06 -0.70%
RCII Rent-A-Center Inc 11.05 10.45 11.01 2504000 0.56 5.36%
RCKY Rocky Brands Inc 18.35 18 18.1 56300 0.00 0.00%
RCM R1 Rcm Inc 4.45 4.09 4.42 867300 0.17 4.00%
RCMT R C M Tech Inc 7.35 7.18 7.19 36300 -0.07 -0.96%
RCON Recon Technology Ltd 1.24 1.18 1.19 77200 -0.03 -2.46%
RDCM Radcom Ltd 19.8 19.4 19.8 22900 0.15 0.76%
RDFN Redfin Corp 26.32 25.545 26.01 594000 -0.12 -0.46%
RDHL Redhill Biophrma ADR 4.88 4.7 4.83 93900 0.04 0.84%
RDI Reading Intl Cl A 16.15 15.875 16.07 123200 0.18 1.13%
RDNT Radnet Inc 9.8 9.57 9.7 481700 0.05 0.52%
RDUS Radius Health 30.42 27.22 29.98 1949900 2.51 9.14%
RDVY Rising Dividend Achievers ETF FT 29.99 29.73 29.84 46500 -0.06 -0.20%
RDWR Radware Ltd 20.27 19.68 19.9 638300 -0.21 -1.04%
RECN Resources Connect 15.7 15.25 15.55 329900 0.25 1.63%
REDU Rise Education Cayman Ltd ADR 12.75 11.985 12.36 206600 0.29 2.40%
REFR Research Frontiers 0.99 0.92 0.98 186000 0.05 5.38%
REGI Renewable Energy 11.45 10.875 11.35 674800 0.35 3.18%
REGN Regeneron Pharmaceutical 389.59 382 388.95 1271100 1.76 0.45%
REIS Reis Inc 19.7 19.05 19.55 50400 0.50 2.62%
RELL Richardson Electrncs 6.47 6.39 6.39 10100 -0.07 -1.08%
RELV Reliv Intl Inc 4.75 4.28 4.45 3400 -0.07 -1.55%
REPH Recro Pharma Inc 9.79 9.5 9.77 194600 0.20 2.09%
RESN Resonant Inc 7.84 6.95 7.76 749900 0.79 11.33%
RETA Reata Pharma Cla 25.5 24.84 25.1 484500 0.18 0.72%
RETO Reto Eco-Solutions Inc Common Shares 9.59 8.31 9.3 447300 0.50 5.68%
REXX Rex Energy Corporati 1.4 1.25 1.38 190700 0.10 7.81%
RFAP Riverfront Dyn Asia Pacific ETF FT 61.06 60.96 61.02 4200 -0.04 -0.07%
RFDI Riverfront Dyn Developed Intl ETF FT 63.67 63.47 63.52 33800 0.00 0.00%
RFEM Riverfront Dyn Emerging Markets ETF FT 68.98 68.64 68.89 8000 0.24 0.35%
RFEU Riverfront Dyn Europe ETF FT 64.34 64 64.05 12200 -0.22 -0.34%
RFIL RF Industries Ltd 2.5 2.4 2.45 26800 0.00 0.00%
RGCO Rgc Resources Inc 29.56 26.4 28.9 65200 2.50 9.47%
RGEN Repligen Cp 36.49 35.13 36.08 896000 0.74 2.09%
RGLD Royal Gold Inc 85.4 83.78 84.07 1265500 -1.02 -1.20%
RGLS Regulus Therapeutics 0.95 0.89 0.95 1522400 0.05 5.56%
RGNX Regenxbio Inc 29.9 28 29.25 1009100 1.05 3.72%
RGSE Real Goods Solar Inc 1.38 1.3 1.3 149100 -0.02 -1.52%
RIBT Ricebran Technologie 1.46 1.4 1.46 16100 0.06 4.29%
RIBTW Ricebrantech Warrant 0.16 0.16 0.16 1100 0.00 0.00%
RICK RCI Hospitality Hold 29.5 28.1 29.44 155600 1.24 4.40%
RIGL Rigel Pharmaceutical 3.69 3.415 3.56 8135200 -0.10 -2.73%
RILY B. Riley Financl 19.45 18.75 19.2 200900 0.45 2.40%
RILYL B. Riley Financial Inc 26.145 25.982 26.145 1400 0.16 0.63%
RILYZ B. Riley Financial Inc 7.50% Senior Notes Due 25.83 25.62 25.69 7500 -0.14 -0.54%
RING Global Gold Miners MSCI Ishares 17.79 17.53 17.6 422200 -0.17 -0.96%
RIOT Riot Blockchain Inc 29.49 26.79 28.5 12417200 0.50 1.79%
RKDA Arcadia Bio 0.23 0.21 0.21 270500 -0.02 -8.70%
RLJE Rlj Entertainment 3.92 3.81 3.85 8500 0.04 1.05%
RLOG Rand Logistics Inc 0.278 0.215 0.215 4733000 -0.01 -2.27%
RMBL Smart Server Inc 5.6 5.11 5.15 70500 -0.45 -8.04%
RMBS Rambus Inc 14.78 14.55 14.56 2616000 -0.11 -0.75%
RMCF Rocky Mt Chocolate 11.53 11.37 11.37 11800 -0.16 -1.39%
RMGN Rmg Networks Holding 0.81 0.77 0.79 10200 0.02 2.60%
RMNI Rimini Street Inc 8.05 8 8.02 34900 -0.01 -0.12%
RMR The Rmr Grp A 60.9 58.85 60.15 105700 1.25 2.12%
RMTI Rockwell Medical In 6.8 6.36 6.6 634300 0.08 1.23%
RNDB Randolph Bancorp Inc 15.5 15.38 15.5 2400 0.11 0.71%
RNDM First Trust Exchange-Traded Fund Vi First Trust 51.8 51.69 51.69 11200 -0.04 -0.08%
RNDV First Trust Exchange-Traded Fund Vi First Trust 21.75 21.73 21.75 1900 0.02 0.09%
RNEM First Trust Exchange-Traded Fund Vi First Trust 53.63 53.5 53.5 300 -0.13 -0.24%
RNET Rignet Inc 15.85 15 15.15 74400 0.10 0.66%
RNLC First Trust Exchange-Traded Fund Vi First Trust 21.69 21.51 21.63 31200 -0.01 -0.05%
RNMC First Trust Exchange-Traded Fund Vi Mid Cap US E 21.65 21.37 21.65 8100 0.16 0.74%
RNSC First Trust Exchange-Traded Fund Vi First Trust 21.51 21.33 21.51 1000 0.18 0.84%
RNST Renasant Corp 42.325 39.96 41.72 500400 1.76 4.40%
RNWK Realnetworks Inc 4.005 3.9 3.94 126400 -0.03 -0.76%
ROBO Global Robotics and Automation ETF 40.49 40.32 40.39 762100 -0.09 -0.22%
ROCK Gibraltar Ind Inc 30.95 30.05 30.8 1303300 0.70 2.33%
ROIC Retail Opp Invts Cp 19.89 19.6 19.87 1785200 0.27 1.38%
ROKA Roka Bioscience Inc 1.04 0.96 1 138400 0.01 1.01%
ROKU Roku Inc 53.17 46.76 52.31 16826500 4.83 10.17%
ROLL RBC Bearings Incorp 122.75 118.25 121.44 171400 2.45 2.06%
ROSE Rosehill Resources Inc 8.78 8.16 8.71 71000 0.18 2.11%
ROSEW Rosehill Resources Inc 1.01 0.95 0.95 44400 -0.05 -5.00%
ROSG Rosetta Genomics Ltd 0.63 0.5 0.53 921200 -0.05 -8.62%
ROST Ross Stores Inc 76.77 75.26 75.96 4383000 -0.45 -0.59%
RP Realpage Inc 45.9 43.95 45.55 613100 1.40 3.17%
RPD Rapid7 Inc 19.31 18.64 18.88 757800 -0.08 -0.42%
RPRX Repros Therapeutics 0.67 0.66 0.66 1390200 -0.01 -1.49%
RPXC Rpx Corp 13.75 13.2 13.5 781900 -0.05 -0.37%
RRGB Red Robin Gourm 54.3 53 53.2 324200 -0.35 -0.65%
RRR Rd Rock Rsrts Cla 32.78 31.89 32.6 965600 0.63 1.97%
RSLS Reshape Lifesciences Inc 1.41 1.35 1.36 186100 0.00 0.00%
RSYS Radisys Cp 0.88 0.81 0.84 776000 0.00 0.00%
RTIX Rti Surgical Inc 4.45 4.2 4.2 367500 0.00 0.00%
RTRX Retrophin Inc 22 21.2 21.85 551200 0.65 3.07%
RTTR Ritter Pharmac. Com 0.31 0.29 0.3 225900 0.00 0.00%
RUN Sunrun Inc 6.1 5.9 6.06 2727300 0.15 2.54%
RUSHA Rush Entpr Cl A 49.72 47.05 49.53 516600 1.69 3.53%
RUSHB Rush Entpr Cl B 47.87 45.21 47.41 36400 2.20 4.87%
RUTH Ruth's Hospitality 21.8 21.15 21.5 692600 0.30 1.42%
RVEN Reven Housing REIT 4.28 3.04 3.04 8400 -1.04 -25.49%
RVLT Revolution Lgt Tc 3.65 3.46 3.52 254900 -0.08 -2.22%
RVNC Revance Therapeutics 32.85 32 32.05 595000 -0.20 -0.62%
RVSB Riverview Bancorp 9.32 8.92 9.22 184300 0.30 3.36%
RWLK Rewalk Roboti Ord Sh 1.15 1.05 1.1 258400 0.00 0.00%
RXDX Ignyta Inc 15.8 15.05 15.25 2369200 -0.35 -2.24%
RXII Rxi Pharmaceuticals 0.67 0.62 0.62 217100 -0.01 -1.59%
RYAAY Ryanair Hldgs Plc 108.21 104.77 106.59 1700200 1.59 1.51%
RYTM Rhythm Pharmaceuticals Inc 29.49 26.725 28.29 1356900 0.49 1.76%
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