HomeExchange
NASDAQ EOD:2017-05-26
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 1.58 1.41 1.52 607900 0.11 7.80%
RAIL Freightcar America 17.13 16.57 16.88 110200 -0.02 -0.12%
RAND Rand Capital Cp 2.88 2.87 2.87 9100 -0.01 -0.35%
RARE Ultragenyx Pharmaceu 58.61 55.55 55.91 304800 -1.54 -2.68%
RARX Ra Pharmaceuticals Inc 25.22 24.05 24.42 57200 -0.58 -2.32%
RAVE Rave Restaurant Grp 2.13 2.1 2.11 3400 -0.02 -0.94%
RAVN Raven Industries Inc 35.2 33.95 34.05 167300 -0.90 -2.58%
RBCAA Republic Bancorp Inc 34.99 33.87 34.75 8900 0.88 2.60%
RBCN Rubicon Technology 9.4 9.18 9.27 4600 -0.05 -0.54%
RBPAA Royal Bncsh of Pa 4.15 4.11 4.12 4100 -0.02 -0.48%
RCII Rent-A-Center Inc 11.23 10.99 11.21 673600 0.08 0.72%
RCKY Rocky Brands Inc 14.1 13.9 14.05 13900 0.10 0.72%
RCM R1 Rcm Inc. 3.52 3.42 3.47 192100 -0.01 -0.29%
RCMT R C M Tech Inc 5.64 5.24 5.47 6300 0.23 4.39%
RCON Recon Technology Lt 1.11 1.03 1.07 30600 -0.02 -1.83%
RDCM Radcom Ltd 20.41 20 20.05 14800 -0.25 -1.23%
RDHL Redhill Biophrma ADR 10 9.85 9.85 33900 0.00 0.00%
RDI Reading Intl Cl A 16.24 15.94 16.12 24600 0.07 0.44%
RDNT Radnet Inc 7.35 7.15 7.25 174100 0.10 1.40%
RDUS Radius Health Cmn 36.2 34.79 34.93 1348800 -1.10 -3.05%
RDVY Rising Dividend Achievers ETF FT 26.98 26.85 26.89 49300 0.03 0.11%
RDWR Radware Ltd 17.77 17.49 17.67 81900 0.16 0.91%
RECN Resources Connect 12.8 12.6 12.65 65000 -0.15 -1.17%
REFR Research Frontiers 1.18 1.05 1.09 58500 -0.09 -7.63%
REGI Renewable Energy 11.35 11.05 11.3 355200 0.00 0.00%
REGN Regeneron Pharmaceutical 459.25 453.35 455.17 475500 -1.53 -0.34%
REIS Reis Inc 19.25 18.73 19.2 10500 0.35 1.86%
RELL Richardson Electrncs 6.11 5.9 6.06 114300 0.15 2.54%
RELV Reliv Intl Inc 7.98 7.65 7.98 3500 0.05 0.63%
RELY Real Industry Cmn 2.85 2.6 2.7 291900 -0.05 -1.82%
REPH Recro Pharma Inc 8.36 7.75 7.8 102000 -0.41 -4.99%
RESN Resonant Inc Cmn Stk 4.68 4.46 4.6 65800 0.09 2.00%
RETA Reata Pharma Cla Cmn 29.5 26.9 27 102100 -1.13 -4.02%
REXX Rex Energy Corporati 3.35 3.12 3.25 85400 0.02 0.62%
RFAP Riverfront Dyn Asia Pacific ETF FT 55.63 55.46 55.63 2200 0.13 0.23%
RFDI Riverfront Dyn Developed Intl ETF FT 60.28 60.07 60.21 100100 -0.01 -0.02%
RFEM Riverfront Dyn Emerging Markets ETF FT 63.36 63.31 63.31 2600 -0.03 -0.05%
RFEU Riverfront Dyn Europe ETF FT 62.02 61.73 61.94 27000 0.21 0.34%
RFIL RF Industries Ltd 1.75 1.61 1.75 39100 0.10 6.06%
RGCO Rgc Resources Inc 24.81 23.6 24.75 7600 -0.06 -0.24%
RGEN Repligen Cp 39.46 38.31 39.26 320300 0.40 1.03%
RGLD Royal Gold Inc 81.1 80.07 80.75 345100 0.03 0.04%
RGLS Regulus Therapeutics 1.45 1.33 1.38 2100500 0.03 2.22%
RGNX Regenxbio Inc 18.9 17.75 18 102100 -0.55 -2.96%
RGSE Real Goods Solar Inc 1.08 1.03 1.07 132800 0.00 0.00%
RIBT Ricebran Technologie 0.89 0.86 0.87 7000 0.01 1.16%
RIBTW Ricebrantech Warrant 0.17 0.16 0.17 500 0.00 0.00%
RICK RCI Hospitality Hold 21 20.63 20.83 20200 -0.04 -0.19%
RIGL Rigel Pharmaceutical 2.45 2.39 2.39 290900 -0.03 -1.24%
RILY B. Riley Financl Cmn 15.15 14.1 14.95 145000 0.70 4.91%
RILYL B. Riley Financial Inc 25.99 25.75 25.85 5600 -0.02 -0.08%
RKDA Arcadia Bio Cmn Stk 0.75 0.7 0.75 10500 0.01 1.35%
RLJE Rlj Entertainment 2.59 2.52 2.54 6600 -0.05 -1.93%
RLOG Rand Logistics Inc 0.62 0.59 0.6 10300 -0.02 -3.23%
RMBS Rambus Inc 12.19 11.93 11.94 639500 -0.18 -1.49%
RMCF Rocky Mt Chocolate 11.58 11.4 11.58 38300 0.13 1.14%
RMGN Rmg Networks Holding 0.7 0.67 0.69 26900 -0.01 -1.43%
RMR The Rmr Grp A Cmn 49.35 48.4 48.7 40800 0.30 0.62%
RMTI Rockwell Medical In 7.46 7.21 7.33 81000 -0.13 -1.74%
RNDB Randolph Bancorp Inc 14.89 14.65 14.8 2200 0.15 1.02%
RNET Rignet Inc 16.65 16.1 16.6 38800 0.35 2.15%
RNST Renasant Corporation 41.48 40.98 41.33 101100 0.11 0.27%
RNVA Rennova Health Inc 0.5 0.41 0.45 252800 -0.04 -8.16%
RNVAZ Rennova Health Inc WT 0.01 0.01 0.01 221300 0.00 0.00%
RNWK Realnetworks Inc 4.2 4.13 4.17 30200 0.01 0.24%
ROBO Global Robotics and Automation ETF 34.72 34.56 34.7 205200 -0.02 -0.06%
ROCK Gibraltar Ind Inc 31.95 31.43 31.55 161100 -0.40 -1.25%
ROIC Retail Opp Invts Cp 20.16 19.85 20.06 807200 -0.05 -0.25%
ROKA Roka Bioscience Inc 3.05 2.95 2.96 8000 -0.09 -2.95%
ROLL RBC Bearings Incorp 99.96 99.1 99.6 60900 -0.05 -0.05%
ROSE Rosehill Resources Inc. 9.88 9.25 9.29 24400 0.03 0.32%
ROSEU Rosehill Resources Inc. 10.7 10.5 10.7 4300 0.20 1.90%
ROSEW Rosehill Resources Inc. 1.48 1.3 1.3 20700 -0.05 -3.70%
ROSG Rosetta Genomics Ltd 2.22 1.71 1.96 192100 -0.14 -6.67%
ROST Ross Stores Inc 63.69 62.79 63.52 1923700 0.37 0.59%
RP Realpage Inc 35.3 34.25 35.3 574700 0.80 2.32%
RPD Rapid7 Inc Cmn Stk 18 17.59 17.82 92100 -0.10 -0.56%
RPRX Repros Therapeutics 0.57 0.52 0.52 213100 -0.05 -8.77%
RPXC Rpx Corporation 13.41 13.23 13.35 390500 0.07 0.53%
RRGB Red Robin Gourm 73.75 70.65 70.75 420900 -2.65 -3.61%
RRR Rd Rock Rsrts Cla Cmn 23.79 23.45 23.75 521700 0.24 1.02%
RSYS Radisys Cp 3.78 3.68 3.68 201100 -0.10 -2.65%
RTIX Rti Surgical Inc 5.3 5.05 5.1 213800 0.00 0.00%
RTK Rentech Cmn Stk 0.5 0.42 0.5 418000 0.06 13.64%
RTNB Root9B Technologies Inc 7.75 6.6 7.26 31400 0.37 5.37%
RTRX Retrophin Inc 17.08 16.41 16.51 174400 -0.42 -2.48%
RTTR Ritter Pharmac. Com 0.7 0.67 0.67 88000 -0.01 -1.47%
RUN Sunrun Inc Cmn Stk 4.99 4.88 4.94 717300 0.05 1.02%
RUSHA Rush Entpr Cl A 36.64 36.11 36.44 66400 0.00 0.00%
RUSHB Rush Entpr Cl B 33.64 32.95 33.39 14300 0.38 1.15%
RUTH Ruth's Hospitality 21.77 21.3 21.7 254900 0.25 1.17%
RVLT Revolution Lgt Tc 8.48 8.22 8.24 37000 -0.08 -0.96%
RVNC Revance Therapeutics 22.3 21.15 21.95 361200 0.80 3.78%
RVSB Riverview Bancorp 6.83 6.51 6.74 61600 0.03 0.45%
RWLK Rewalk Roboti Ord Sh 1.23 1.15 1.15 45300 -0.05 -4.17%
RXDX Ignyta Inc 7.1 6.7 6.9 281400 -0.10 -1.43%
RXII Rxi Pharmaceuticals 0.57 0.54 0.56 135100 0.00 0.00%
RYAAY Ryanair Hldgs Plc 106.32 105.16 106.22 163500 1.06 1.01%
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