HomeExchange
NASDAQ EOD:2017-11-22
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 2.97 2.83 2.9 155200 -0.02 -0.68%
RAIL Freightcar America 15.76 15.23 15.55 42300 0.09 0.58%
RAND Rand Capital Cp 2.94 2.94 2.94 1100 0.00 0.00%
RARE Ultragenyx Pharmaceu 49.88 48.36 48.94 266700 0.39 0.80%
RARX Ra Pharmaceuticals Inc 14.94 14.13 14.5 117900 0.37 2.62%
RAVE Rave Restaurant Grp 1.75 1.61 1.66 89700 0.03 1.84%
RAVN Raven Industries Inc 37.85 36 36.5 212000 -0.90 -2.41%
RBB Rbb Bancorp 24.44 23.99 24.08 235800 -0.11 -0.45%
RBCAA Republic Bancorp Inc 41.45 40.29 40.3 14500 -0.35 -0.86%
RBCN Rubicon Technology 8.4 8.13 8.39 11100 0.26 3.20%
RBPAA Royal Bncsh of Pa 4.47 4.39 4.42 17800 -0.01 -0.23%
RCII Rent-A-Center Inc 11.54 11.17 11.3 1005900 0.05 0.44%
RCKY Rocky Brands Inc 19.56 19.05 19.15 28900 -0.20 -1.03%
RCM R1 Rcm Inc 3.94 3.86 3.87 170900 0.01 0.26%
RCMT R C M Tech Inc 7.04 6.85 6.94 12100 -0.10 -1.42%
RCON Recon Technology Ltd 1.44 1.33 1.35 221600 -0.05 -3.57%
RDCM Radcom Ltd 20.75 20.55 20.75 24800 0.20 0.97%
RDFN Redfin Corp 20.72 19.5 19.94 936200 -0.74 -3.58%
RDHL Redhill Biophrma ADR 5.2 5.06 5.09 101200 -0.01 -0.20%
RDI Reading Intl Cl A 15.485 15.25 15.31 25800 -0.12 -0.78%
RDNT Radnet Inc 10.45 10.05 10.05 136300 -0.10 -0.99%
RDUS Radius Health 27.62 26.58 27.45 613200 0.37 1.37%
RDVY Rising Dividend Achievers ETF FT 28.75 28.55 28.56 91200 -0.19 -0.66%
RDWR Radware Ltd 20.5 20 20.04 213400 -0.16 -0.79%
RECN Resources Connect 16.2 15.95 16.15 57700 0.00 0.00%
REDU Rise Education Cayman Ltd ADR 10.14 9.75 10.06 271900 0.30 3.07%
REFR Research Frontiers 1.06 1.02 1.03 42300 0.01 0.98%
REGI Renewable Energy 11.4 11.1 11.15 167900 -0.10 -0.89%
REGN Regeneron Pharmaceutical 388.39 384.5 387.54 367500 2.99 0.78%
REIS Reis Inc 19.85 19.55 19.7 9900 0.03 0.15%
RELL Richardson Electrncs 6.4 6.21 6.36 5000 0.05 0.79%
RELV Reliv Intl Inc 5.59 5.05 5.45 23900 0.00 0.00%
RELY Real Industry 0.56 0.51 0.515 958500 0.00 0.39%
REPH Recro Pharma Inc 9.64 9.29 9.38 123700 0.01 0.11%
RESN Resonant Inc 6.23 5.8 5.95 773400 -0.15 -2.46%
RETA Reata Pharma Cla 25.64 24.52 24.92 154000 -0.12 -0.48%
REXX Rex Energy Corporati 1.95 1.89 1.92 55100 0.00 0.00%
RFAP Riverfront Dyn Asia Pacific ETF FT 60.88 60.64 60.85 19300 -0.02 -0.03%
RFDI Riverfront Dyn Developed Intl ETF FT 63.84 63.59 63.72 53800 -0.09 -0.14%
RFEM Riverfront Dyn Emerging Markets ETF FT 70.79 70.54 70.78 8200 0.10 0.14%
RFEU Riverfront Dyn Europe ETF FT 68.45 64.18 64.57 20300 0.02 0.03%
RFIL RF Industries Ltd 2.425 2.35 2.4 7200 0.00 0.00%
RGCO Rgc Resources Inc 27.18 26.5 26.51 20000 -0.63 -2.32%
RGEN Repligen Cp 34.66 33.69 33.91 174800 -0.55 -1.60%
RGLD Royal Gold Inc 87.45 86.67 87.24 223200 0.02 0.02%
RGLS Regulus Therapeutics 0.93 0.89 0.89 517300 0.00 0.00%
RGNX Regenxbio Inc 30 28.9 29.7 177400 -0.30 -1.00%
RGSE Real Goods Solar Inc 1.745 1.67 1.69 127700 -0.01 -0.59%
RIBT Ricebran Technologie 1.24 1.22 1.24 151300 0.01 0.81%
RIBTW Ricebrantech Warrant 0.14 0.14 0.14 100 0.00 0.00%
RICK RCI Hospitality Hold 32.88 31.09 31.2 100700 -1.66 -5.05%
RIGL Rigel Pharmaceutical 4.475 4 4.25 2790000 0.25 6.25%
RILY B. Riley Financl 18.9 18.4 18.7 87600 0.20 1.08%
RILYL B. Riley Financial Inc 25.97 25.96 25.97 900 0.01 0.04%
RILYZ B. Riley Financial Inc. 7.50% Senior Notes Due 26.08 25.81 25.81 9400 -0.21 -0.81%
RING Global Gold Miners MSCI Ishares 18.44 18.11 18.36 580700 0.22 1.21%
RIOT Riot Blockchain Inc. 16.14 11.4 15.99 13679200 3.69 30.00%
RKDA Arcadia Bio 0.22 0.2 0.22 373600 0.00 0.00%
RLJE Rlj Entertainment 4.06 4.03 4.05 1100 -0.01 -0.25%
RLOG Rand Logistics Inc 0.5 0.36 0.37 8328100 -0.10 -21.28%
RMBL Smart Server Inc. 5.55 5.33 5.42 16800 0.08 1.50%
RMBS Rambus Inc 15.5 15.28 15.41 696300 0.13 0.85%
RMCF Rocky Mt Chocolate 11.93 11.48 11.76 13600 -0.14 -1.18%
RMGN Rmg Networks Holding 1.1 1.02 1.03 26500 0.01 0.98%
RMNI Rimini Street Inc. 7.4 6.82 7.3 24200 0.01 0.14%
RMR The Rmr Grp A 59.5 58.6 59.3 31000 0.30 0.51%
RMTI Rockwell Medical In 6.8 6.4 6.46 207800 -0.22 -3.29%
RNDB Randolph Bancorp Inc 14.775 14.76 14.76 1200 -0.02 -0.10%
RNDM First Trust Exchange-Traded Fund Vi First Trust 51.555 51.37 51.42 2000 -0.13 -0.26%
RNDV First Trust Exchange-Traded Fund Vi First Trust 20.9 20.87 20.9 900 0.03 0.14%
RNEM First Trust Exchange-Traded Fund Vi First Trust 53.84 53.84 53.84 300 0.00 0.00%
RNET Rignet Inc 15.95 14.95 15.55 20600 0.60 4.01%
RNLC First Trust Exchange-Traded Fund Vi First Trust 21.07 21.04 21.04 2700 -0.03 -0.14%
RNMC First Trust Exchange-Traded Fund Vi Mid Cap US E 21.25 21.21 21.21 1100 -0.04 -0.19%
RNSC First Trust Exchange-Traded Fund Vi First Trust 21.275 21.24 21.25 1000 -0.02 -0.12%
RNST Renasant Corp 40.88 40.36 40.54 201300 0.07 0.17%
RNWK Realnetworks Inc 4.41 4.27 4.28 40900 -0.05 -1.15%
ROBO Global Robotics and Automation ETF 42.46 42.16 42.25 613300 -0.21 -0.49%
ROCK Gibraltar Ind Inc 32.82 32.25 32.4 121200 -0.05 -0.15%
ROIC Retail Opp Invts Cp 19.92 19.62 19.82 901700 0.14 0.71%
ROKA Roka Bioscience Inc 1.08 1 1.05 307500 0.05 5.00%
ROKU Roku Inc. 41.09 35.03 40.6 11770800 3.60 9.73%
ROLL RBC Bearings Incorp 131.88 126.55 127.09 83100 -3.87 -2.96%
ROSE Rosehill Resources Inc 9.19 8.92 8.94 10700 -0.19 -2.08%
ROSEW Rosehill Resources Inc 1.25 1.16 1.21 18600 -0.04 -3.20%
ROSG Rosetta Genomics Ltd 0.83 0.7 0.78 207700 0.05 6.85%
ROST Ross Stores Inc 72.81 72 72.3 2287800 0.05 0.07%
RP Realpage Inc 45.15 44 44 266300 -1.15 -2.55%
RPD Rapid7 Inc 19.65 19.13 19.23 158200 0.04 0.21%
RPRX Repros Therapeutics 0.47 0.42 0.47 395200 0.05 11.90%
RPXC Rpx Corp 13.08 12.81 12.89 168400 0.08 0.62%
RRGB Red Robin Gourm 50.75 49.7 50.25 177400 -0.05 -0.10%
RRR Rd Rock Rsrts Cla 28.71 28.34 28.67 439800 0.21 0.74%
RSLS Reshape Lifesciences Inc. 1.65 1.57 1.63 200000 0.06 3.82%
RSYS Radisys Cp 0.81 0.76 0.78 468900 -0.02 -2.50%
RTIX Rti Surgical Inc 5 4.7 4.75 171000 -0.15 -3.06%
RTRX Retrophin Inc 21.65 21.3 21.42 128900 0.04 0.19%
RTTR Ritter Pharmac. Com 0.355 0.322 0.347 820100 -0.01 -2.25%
RUN Sunrun Inc 5.98 5.75 5.92 653600 0.00 0.00%
RUSHA Rush Entpr Cl A 51.36 49.64 49.78 126000 0.12 0.24%
RUSHB Rush Entpr Cl B 48.12 47.15 47.15 12200 -0.48 -1.01%
RUTH Ruth's Hospitality 20.55 20.1 20.15 196900 -0.10 -0.49%
RVEN Reven Housing REIT 4.32 4.26 4.26 2200 -0.04 -0.93%
RVLT Revolution Lgt Tc 4.49 4.15 4.37 953700 0.20 4.80%
RVNC Revance Therapeutics 26.75 24.7 26.05 466100 1.35 5.47%
RVSB Riverview Bancorp 8.8 8.44 8.69 107700 -0.11 -1.25%
RWLK Rewalk Roboti Ord Sh 1.2 1.15 1.15 1624100 -0.05 -4.17%
RXDX Ignyta Inc 16.45 15.95 16.25 432500 0.15 0.93%
RXII Rxi Pharmaceuticals 0.66 0.6 0.65 861000 0.02 3.17%
RXIIW Rxi Pharmaceuticals Corporation Warrants Expirin 0.14 0.14 0.14 4300 0.00 0.00%
RYAAY Ryanair Hldgs Plc 120.88 119.285 120.05 356300 0.53 0.44%
RYTM Rhythm Pharmaceuticals Inc. 29.11 27.69 29.01 94600 1.11 3.98%
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