HomeExchange
NASDAQ EOD:2017-07-20
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 2.15 2.08 2.1 124100 -0.05 -2.33%
RAIL Freightcar America 17.2 16.89 16.95 75100 -0.10 -0.59%
RAND Rand Capital Cp 2.81 2.79 2.81 16700 0.00 0.00%
RARE Ultragenyx Pharmaceu 71.34 67.61 70.99 321900 2.64 3.86%
RARX Ra Pharmaceuticals Inc 15.34 15.01 15.13 49700 0.02 0.13%
RAVE Rave Restaurant Grp 1.95 1.9 1.95 4600 0.05 2.63%
RAVN Raven Industries Inc 35.1 34.25 34.75 125600 -0.35 -1.00%
RBCAA Republic Bancorp Inc 36.09 35.49 36.09 5200 0.54 1.52%
RBCN Rubicon Technology 8.58 8.51 8.51 19000 -0.04 -0.47%
RBPAA Royal Bncsh of Pa 4.29 4.22 4.25 26700 -0.02 -0.47%
RCII Rent-A-Center Inc 13 12.2 12.58 2368600 0.16 1.29%
RCKY Rocky Brands Inc 12.75 12.55 12.65 14500 0.05 0.40%
RCM R1 Rcm Inc. 3.56 3.41 3.5 616100 0.03 0.86%
RCON Recon Technology Lt 1.12 1.09 1.09 8400 0.00 0.00%
RDCM Radcom Ltd 22.3 21.35 21.85 32700 -0.40 -1.80%
RDHL Redhill Biophrma ADR 9.47 9.18 9.47 55600 0.29 3.16%
RDI Reading Intl Cl A 16.15 15.83 16.06 49500 0.04 0.25%
RDNT Radnet Inc 7.8 7.575 7.6 127800 0.00 0.00%
RDUS Radius Health Cmn 42.89 41.35 42.34 819900 -0.15 -0.35%
RDVY Rising Dividend Achievers ETF FT 27.76 27.59 27.62 79500 -0.08 -0.29%
RDWR Radware Ltd 18.18 17.91 18.01 53500 -0.17 -0.94%
RECN Resources Connect 14.75 14.45 14.65 152800 -0.05 -0.34%
REFR Research Frontiers 1.29 1.25 1.27 6300 0.02 1.60%
REGI Renewable Energy 12.475 12.25 12.4 227600 0.05 0.40%
REGN Regeneron Pharmaceutical 524.89 509.92 521.13 772100 10.66 2.09%
REIS Reis Inc 20.75 20.5 20.55 3600 -0.10 -0.48%
RELL Richardson Electrncs 6.05 5.86 5.87 13800 -0.18 -2.98%
RELV Reliv Intl Inc 11 9.4 10.87 14000 1.47 15.64%
RELY Real Industry Cmn 2.4 2.35 2.4 169600 0.05 2.13%
REPH Recro Pharma Inc 7.54 7.15 7.47 69400 0.00 0.00%
RESN Resonant Inc Cmn Stk 4.64 4.43 4.47 38300 -0.03 -0.67%
RETA Reata Pharma Cla Cmn 30.81 30.15 30.44 29100 0.10 0.33%
REXX Rex Energy Corporati 3.15 2.91 2.91 177100 -0.10 -3.32%
RFAP Riverfront Dyn Asia Pacific ETF FT 57.86 57.86 57.86 400 0.00 0.00%
RFDI Riverfront Dyn Developed Intl ETF FT 61.98 61.685 61.88 180400 0.11 0.18%
RFEM Riverfront Dyn Emerging Markets ETF FT 66.255 66.07 66.08 12800 -0.03 -0.05%
RFEU Riverfront Dyn Europe ETF FT 63.33 63.11 63.23 8400 0.07 0.11%
RFIL RF Industries Ltd 1.9 1.81 1.85 6500 -0.05 -2.63%
RGCO Rgc Resources Inc 28.5 26.75 28.48 20100 0.67 2.41%
RGEN Repligen Cp 42.24 41.67 42.17 194200 0.17 0.40%
RGLD Royal Gold Inc 83.89 82.27 83.46 608500 0.73 0.88%
RGLS Regulus Therapeutics 0.94 0.86 0.88 3199200 -0.04 -4.35%
RGNX Regenxbio Inc 19.075 18.25 18.9 243100 0.05 0.27%
RGSE Real Goods Solar Inc 0.95 0.9 0.93 49100 0.03 3.33%
RIBT Ricebran Technologie 1.06 0.985 1 468600 -0.03 -2.91%
RIBTW Ricebrantech Warrant 0.24 0.21 0.22 2800 -0.01 -4.35%
RICK RCI Hospitality Hold 23.605 23 23.12 31200 -0.25 -1.07%
RIGL Rigel Pharmaceutical 2.6 2.51 2.55 277400 0.00 0.00%
RILY B. Riley Financl Cmn 20.25 19.75 19.9 61200 -0.35 -1.73%
RILYL B. Riley Financial Inc 25.6 25.57 25.59 20200 0.02 0.08%
RILYZ B. Riley Financial Inc. 7.50% Senior Notes Due 25.56 25.51 25.53 25700 0.02 0.08%
RKDA Arcadia Bio Cmn Stk 0.53 0.45 0.51 433600 0.01 2.00%
RLJE Rlj Entertainment 4.42 3.73 4.12 28400 0.39 10.46%
RLOG Rand Logistics Inc 0.34 0.295 0.324 826300 0.00 0.31%
RMBS Rambus Inc 12.71 12.6 12.68 622700 0.03 0.24%
RMCF Rocky Mt Chocolate 11.35 11.09 11.31 20200 0.22 1.98%
RMGN Rmg Networks Holding 0.71 0.7 0.71 18900 0.01 1.43%
RMR The Rmr Grp A Cmn 50.25 49.15 50.2 16200 0.50 1.01%
RMTI Rockwell Medical In 7.35 7.04 7.25 143400 0.15 2.11%
RNDB Randolph Bancorp Inc 14.98 14.9 14.95 5800 0.05 0.34%
RNET Rignet Inc 19.25 18.55 18.75 51200 0.10 0.54%
RNST Renasant Corporation 42.58 41.88 42.31 237500 -0.24 -0.56%
RNVA Rennova Health Inc 0.369 0.354 0.357 492400 0.00 0.56%
RNVAZ Rennova Health Inc WT 0.05 0.04 0.04 824400 0.00 0.00%
RNWK Realnetworks Inc 4.4 4.31 4.35 44100 -0.01 -0.23%
ROBO Global Robotics and Automation ETF 35.8 35.57 35.69 511500 -0.11 -0.31%
ROCK Gibraltar Ind Inc 33.1 32.4 32.85 199200 -0.25 -0.76%
ROIC Retail Opp Invts Cp 20.4 20.13 20.27 1051600 0.06 0.30%
ROKA Roka Bioscience Inc 2.54 2.38 2.49 8900 0.09 3.75%
ROLL RBC Bearings Incorp 107.845 104.6 105.44 50300 -0.56 -0.53%
ROSE Rosehill Resources Inc. 8.01 7.87 7.96 2100 -0.05 -0.62%
ROSEW Rosehill Resources Inc. 0.96 0.85 0.95 57500 0.05 5.56%
ROSG Rosetta Genomics Ltd 2.75 2.5 2.58 80400 -0.12 -4.44%
ROST Ross Stores Inc 55.08 54.42 54.65 4902400 0.13 0.24%
RP Realpage Inc 39.8 39.35 39.65 309100 -0.05 -0.13%
RPD Rapid7 Inc Cmn Stk 17.4 17.13 17.17 102000 -0.04 -0.23%
RPRX Repros Therapeutics 0.4 0.37 0.395 500000 -0.01 -1.25%
RPXC Rpx Corporation 14.32 14 14.25 318100 0.10 0.71%
RRGB Red Robin Gourm 65.05 64 64.5 140500 0.30 0.47%
RRR Rd Rock Rsrts Cla Cmn 24.38 23.98 24.06 1174900 0.08 0.33%
RSYS Radisys Cp 2.79 2.63 2.65 249600 -0.08 -2.93%
RTIX Rti Surgical Inc 5.9 5.55 5.65 374700 -0.10 -1.74%
RTK Rentech Cmn Stk 0.55 0.52 0.53 92100 -0.01 -1.85%
RTNB Root9B Technologies Inc 7.46 6.72 7.39 7600 0.29 4.08%
RTRX Retrophin Inc 19.98 19.63 19.76 225600 -0.09 -0.45%
RTTR Ritter Pharmac. Com 0.56 0.525 0.533 297900 0.01 1.52%
RUN Sunrun Inc Cmn Stk 7.32 7.14 7.25 708900 -0.06 -0.82%
RUSHA Rush Entpr Cl A 37.67 37.18 37.23 86700 -0.44 -1.17%
RUSHB Rush Entpr Cl B 37.09 36.035 36.25 38000 -0.14 -0.38%
RUTH Ruth's Hospitality 21.2 20.75 21.1 93100 0.15 0.72%
RVLT Revolution Lgt Tc 7.95 7.52 7.68 116400 -0.17 -2.17%
RVNC Revance Therapeutics 23.1 22.4 22.8 177300 0.05 0.22%
RVSB Riverview Bancorp 7.16 7.06 7.15 94400 0.02 0.28%
RWLK Rewalk Roboti Ord Sh 1.5 1.4 1.45 383400 0.00 0.00%
RXDX Ignyta Inc 9.3 8.7 8.8 586100 -0.40 -4.35%
RXII Rxi Pharmaceuticals 0.66 0.595 0.604 90900 -0.04 -5.63%
RXIIW Rxi Pharmaceuticals Corporation Warrants Expirin 0.24 0.2 0.2 9000 0.00 0.00%
RYAAY Ryanair Hldgs Plc 113.11 111.85 112.92 439600 0.72 0.64%
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