HomeExchange
NASDAQ EOD:2017-03-28
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 1.19 1.14 1.14 56000 -0.02 -1.72%
RAIL Freightcar America 12.73 12.18 12.69 88500 0.45 3.68%
RAND Rand Capital Cp 3.04 2.98 3.04 16200 0.06 2.01%
RARE Ultragenyx Pharmaceu 70.79 66.85 67.66 596200 -2.21 -3.16%
RARX Ra Pharmaceuticals Inc 22.19 21.44 22.03 76700 0.59 2.75%
RAVE Rave Restaurant Grp 2.24 2.12 2.21 53100 0.03 1.38%
RAVN Raven Industries Inc 29.35 26.35 28.15 472000 -0.45 -1.57%
RBCAA Republic Bancorp Inc 34.1 33.07 33.93 13900 0.70 2.11%
RBCN Rubicon Technology 0.88 0.77 0.84 99000 -0.01 -1.18%
RBPAA Royal Bncsh of Pa 3.95 3.83 3.88 31700 0.03 0.78%
RCII Rent-A-Center Inc 9.16 9 9.1 1006200 0.03 0.33%
RCKY Rocky Brands Inc 11.35 11.2 11.25 7000 0.00 0.00%
RCM R1 Rcm Inc. 2.89 2.79 2.85 151800 -0.01 -0.35%
RCMT R C M Tech Inc 4.82 4.77 4.81 3500 0.04 0.84%
RCON Recon Technology Lt 1.3 1.23 1.28 26400 0.03 2.40%
RDCM Radcom Ltd 22.15 21.8 22.05 29800 0.25 1.15%
RDHL Redhill Biophrma ADR 10.29 9.95 10.04 56400 -0.22 -2.14%
RDI Reading Intl Cl A 15.9 15.72 15.75 14700 -0.09 -0.57%
RDNT Radnet Inc 5.85 5.7 5.8 95400 0.00 0.00%
RDUS Radius Health Cmn 39.43 38.33 38.57 346800 -0.43 -1.10%
RDVY First Trust ETF Vi 26.51 26.1 26.4 55200 0.19 0.72%
RDWR Radware Ltd 16.19 15.88 16.04 178100 0.16 1.01%
RECN Resources Connect 16.4 16.1 16.35 68600 0.20 1.24%
REFR Research Frontiers 1.5 1.44 1.47 47100 -0.02 -1.34%
REGI Renewable Energy 9.95 9.75 9.85 189700 0.00 0.00%
REGN Regeneron Pharmaceutical 388.82 376.22 382.55 1549400 -0.92 -0.24%
REIS Reis Inc 18.75 17.95 18.55 17500 0.30 1.64%
RELL Richardson Electrncs 6.19 5.88 5.96 8500 -0.11 -1.81%
RELV Reliv Intl Inc 5.64 5.36 5.39 25500 0.03 0.56%
RELY Real Industry Cmn 2.95 2.7 2.7 514200 -0.15 -5.26%
REPH Recro Pharma Inc 7.96 7.68 7.88 105400 0.00 0.00%
RESN Resonant Inc Cmn Stk 5.03 4.68 4.97 81700 0.27 5.74%
RETA Reata Pharma Cla Cmn 25.87 22.72 23.03 139200 -2.37 -9.33%
REXX Rex Energy Corporati 0.49 0.45 0.46 563300 0.01 2.22%
RFAP Fst Tst Rvrfrt Dy Ap 55.68 55.48 55.64 1500 0.15 0.27%
RFDI First Trust Rvfrnt Ddi 56.68 56.45 56.58 19100 0.13 0.23%
RFEM First Trust Riverfront Dynamic 60.65 60.54 60.54 900 -0.11 -0.18%
RFEU First Trust Rvrfr Dy EU 56.86 56.41 56.75 41000 0.08 0.14%
RFIL RF Industries Ltd 1.55 1.5 1.5 10400 -0.05 -3.23%
RGCO Rgc Resources Inc 21.95 20.4 20.89 7000 0.49 2.40%
RGEN Repligen Cp 35 34.28 34.75 140100 0.21 0.61%
RGLD Royal Gold Inc 69.45 67.69 68.34 617000 -0.62 -0.90%
RGLS Regulus Therapeutics 1.8 1.35 1.5 6738600 -0.25 -14.29%
RGNX Regenxbio Inc Cmn 20.9 20.23 20.5 388100 0.05 0.24%
RGSE Real Goods Solar Inc 1.61 1.35 1.41 2085600 -0.03 -2.08%
RIBT Ricebran Technologie 0.84 0.82 0.83 28300 0.00 0.00%
RICK RCI Hospitality Hold 16.79 16.49 16.52 33300 -0.21 -1.26%
RIGL Rigel Pharmaceutical 3.46 3.25 3.38 1780300 -0.06 -1.74%
RILY B. Riley Financl Cmn 15.55 14.7 15.1 53300 0.40 2.72%
RKDA Arcadia Bio Cmn Stk 0.72 0.68 0.69 9900 -0.02 -2.82%
RLJE Rlj Entertainment 2.42 2.27 2.31 25400 -0.06 -2.53%
RLOG Rand Logistics Inc 0.75 0.62 0.66 273300 0.00 0.00%
RMBS Rambus Inc 12.96 12.78 12.96 370200 0.09 0.70%
RMCF Rocky Mt Chocolate 11.41 11.27 11.29 13200 -0.12 -1.05%
RMGN Rmg Networks Holding 0.78 0.75 0.77 9800 0.01 1.32%
RMR The Rmr Grp A Cmn 48.75 47.85 48.4 25700 -0.35 -0.72%
RMTI Rockwell Medical In 6.79 6.32 6.63 472200 0.25 3.92%
RNDB Randolph Bancorp Inc 15.82 15.5 15.5 2400 -0.32 -2.02%
RNET Rignet Inc 20.15 19.55 19.7 45200 -0.15 -0.76%
RNST Renasant Corporation 39.7 38.51 39.54 162200 0.77 1.99%
RNVA Rennova Health Inc 1.88 1.81 1.83 236400 -0.01 -0.54%
RNVAZ Rennova Health Inc Wt 0.03 0.01 0.02 111700 0.01 100.00%
RNWK Realnetworks Inc 4.63 4.5 4.58 33100 0.06 1.33%
ROBO Robo Glb Rob 32.19 31.87 32.13 248800 0.15 0.47%
ROCK Gibraltar Ind Inc 40.65 38.9 40.4 158300 0.45 1.13%
ROIA Radio One Inc 3.15 3.1 3.15 400 0.05 1.61%
ROIAK Radio One Inc Cl D 3.2 3.05 3.2 32300 0.15 4.92%
ROIC Retail Opp Invts Cp 21.14 20.53 20.82 1081100 -0.32 -1.51%
ROKA Roka Bioscience Inc 3.89 3.56 3.71 49000 -0.18 -4.63%
ROLL RBC Bearings Incorp 93.68 91.15 93.22 82400 1.60 1.75%
ROSG Rosetta Genomics Ltd 3.21 3.01 3.14 136800 0.00 0.00%
ROST Ross Stores Inc 65.86 64.75 65.77 2075300 0.50 0.77%
RP Realpage Inc 35.1 34.55 34.6 392700 -0.15 -0.43%
RPD Rapid7 Inc Cmn Stk 14.5 13.42 14.5 149000 0.16 1.12%
RPRX Repros Therapeutics 1.23 1.19 1.21 69700 0.01 0.83%
RPXC Rpx Corporation 12.06 11.91 12.06 169400 0.07 0.58%
RRGB Red Robin Gourm 57.5 54.45 57.15 638900 2.10 3.81%
RRR Rd Rock Rsrts Cla Cmn 22.39 21.92 22.28 666100 0.36 1.64%
RSYS Radisys Cp 4.03 3.86 4.03 114200 0.16 4.13%
RTIX Rti Surgical Inc 3.8 3.7 3.75 78900 0.00 0.00%
RTK Rentech Cmn Stk 0.52 0.45 0.49 347900 0.02 4.26%
RTNB Root9B Technologies Inc 6.93 6.01 6.7 35300 -0.23 -3.32%
RTRX Retrophin Inc Cmn 18.17 17.57 17.64 313500 -0.24 -1.34%
RTTR Ritter Pharmac. Com 2.03 1.9 1.95 196500 -0.05 -2.50%
RUN Sunrun Inc Cmn Stk 5.09 4.91 5.08 817000 0.17 3.46%
RUSHA Rush Entpr Cl A 32.53 30.74 32.09 117400 0.63 2.00%
RUSHB Rush Entpr Cl B 30.48 29.55 30.2 9900 0.65 2.20%
RUTH Ruth's Hospitality 20.15 19.6 20 203500 0.25 1.27%
RVLT Revolution Lgt Tc 7.47 7.29 7.32 54300 -0.13 -1.74%
RVNC Revance Therapeutics 20.54 19.8 20.05 340400 -0.15 -0.74%
RVSB Riverview Bancorp 7.32 7.07 7.26 15900 -0.04 -0.55%
RWLK Rewalk Roboti Ord Sh 2.05 2 2.05 26700 0.00 0.00%
RXDX Ignyta Inc Cmn 9.15 8.2 8.55 279300 -0.50 -5.52%
RXII Rxi Pharmaceuticals 1.12 0.83 0.87 17413500 -0.13 -13.00%
RXIIW Rxi Pharmaceuticals Corporation Warrants Expirin 0.36 0.22 0.27 140400 -0.05 -15.62%
RYAAY Ryanair Hldgs Plc 83.95 82.96 83.58 199800 0.09 0.11%
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