| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| R |
Ryder System |
73.42 |
70.43 |
71.32 |
391200 |
-1.49 |
 |
-2.05% |
| RA |
Brookfield Real Assets Income Fund Inc |
21.88 |
21.77 |
21.78 |
115700 |
-0.06 |
|
-0.27% |
| RACE |
Ferrari N.V. |
120.05 |
116.52 |
117.52 |
272800 |
-2.17 |
|
-1.81% |
| RAD |
Rite Aid Corp |
1.73 |
1.61 |
1.63 |
13798400 |
-0.05 |
|
-2.98% |
| RBA |
Ritchie Bros. Auctioneers Inc |
31.57 |
30.95 |
31.05 |
1085500 |
-0.42 |
|
-1.33% |
| RBC |
Regal-Beloit Corp |
73 |
69.75 |
70.5 |
561800 |
-2.45 |
|
-3.36% |
| RBS |
Royal Bank Scotland Group Plc |
7.43 |
7.275 |
7.32 |
581200 |
-0.08 |
|
-1.08% |
| RCI |
Rogers Communication |
44.59 |
44.03 |
44.1 |
230400 |
-0.49 |
|
-1.10% |
| RCL |
Royal Caribbean Cruises Ltd |
118.66 |
114.74 |
116.26 |
1228400 |
-1.74 |
|
-1.47% |
| RCS |
Rcm Strategic Global Government Fund |
9.337 |
9.225 |
9.28 |
146800 |
-0.02 |
|
-0.22% |
| RCUS |
Arcus Biosciences Inc |
15.89 |
15.4 |
15.89 |
82900 |
0.39 |
 |
2.52% |
| RDC |
Rowan Companies |
11.56 |
11.02 |
11.28 |
1558900 |
-0.11 |
|
-0.97% |
| RDN |
Radian Group Inc |
19.07 |
18.55 |
18.81 |
1657900 |
-0.14 |
|
-0.74% |
| RDS.A |
Royal Dutch Shell Plc |
63.78 |
62.33 |
62.55 |
3535000 |
-1.17 |
|
-1.84% |
| RDS.B |
Royal Dutch Shell Cl B |
65.5 |
63.91 |
64.22 |
1583400 |
-1.07 |
|
-1.64% |
| RDY |
Dr. Reddy's Laboratories Ltd |
33.39 |
32.24 |
32.39 |
243100 |
-0.62 |
|
-1.88% |
| RE |
Everest Re Group |
259.47 |
251.66 |
254.42 |
293200 |
-3.35 |
|
-1.30% |
| RELX |
Relx Plc |
20.92 |
20.65 |
20.72 |
286400 |
-0.14 |
|
-0.67% |
| REN |
Resolute Energy Corp |
34.47 |
33.22 |
33.89 |
340100 |
-0.42 |
|
-1.22% |
| RENN |
Renren Inc |
8.5 |
8.13 |
8.23 |
212500 |
-0.05 |
|
-0.60% |
| RES |
RPC Inc |
17.97 |
17 |
17.22 |
1138800 |
-0.75 |
|
-4.17% |
| RESI |
Altisource Residential Corporat |
10.09 |
9.76 |
9.94 |
749700 |
-0.12 |
|
-1.19% |
| REV |
Revlon Inc |
21.85 |
20.2 |
21.75 |
113800 |
1.10 |
|
5.33% |
| REVG |
Rev Group Inc |
20.67 |
19.99 |
20.15 |
597000 |
-0.50 |
|
-2.42% |
| REX |
Rex American Resources Corp |
73.22 |
71.61 |
73.03 |
50500 |
0.46 |
|
0.63% |
| REX-A |
Rexford Industrial Realty Inc |
24.2 |
23.95 |
24.2 |
8000 |
0.20 |
|
0.83% |
| REX-B |
Rexford Industrial Realty Inc Pfd B |
24.5 |
24.25 |
24.45 |
7700 |
0.09 |
|
0.37% |
| REXR |
Rexford Industrial Realty Inc |
28.93 |
28.07 |
28.26 |
587400 |
-0.67 |
|
-2.32% |
| RF |
Regions Financial Corp |
18.605 |
17.85 |
18.16 |
12853800 |
-0.37 |
|
-2.00% |
| RF-A |
Regions Financial Corp |
25.49 |
25.41 |
25.41 |
13200 |
-0.08 |
|
-0.31% |
| RF-B |
Regions Financial Corp |
27.9 |
27.69 |
27.9 |
41800 |
0.11 |
|
0.40% |
| RFI |
Cohen & Steers Total Return Realty Fund |
11.98 |
11.83 |
11.95 |
102000 |
0.08 |
|
0.67% |
| RFP |
Resolute Forest Products Inc |
8.4 |
8.2 |
8.4 |
286800 |
0.00 |
 |
0.00% |
| RGA |
Reinsurance Group of America Inc |
154.43 |
148.95 |
150.61 |
320900 |
-2.82 |
|
-1.84% |
| RGR |
Sturm Ruger & Company |
54 |
52.45 |
53.65 |
308300 |
1.10 |
|
2.09% |
| RGS |
Regis Corp |
15.13 |
14.4 |
14.46 |
138100 |
-0.65 |
|
-4.30% |
| RGT |
Royce Global Value Trust Inc |
10.83 |
10.71 |
10.76 |
22400 |
-0.07 |
|
-0.65% |
| RH |
Restoration Hardware Holdings |
97.52 |
88.64 |
89.44 |
1736200 |
-5.81 |
|
-6.10% |
| RHI |
Robert Half International Inc |
57.98 |
56.46 |
57.48 |
1636500 |
-0.40 |
|
-0.69% |
| RHP |
Ryman Hospitality Properties REIT |
78.08 |
75.35 |
75.97 |
337800 |
-1.34 |
|
-1.73% |
| RHT |
Red Hat Inc |
149.96 |
143.83 |
144.82 |
1633000 |
-3.82 |
|
-2.57% |
| RIG |
Transocean Inc |
9.87 |
9.42 |
9.63 |
11909400 |
-0.19 |
|
-1.93% |
| RIO |
Rio Tinto Plc |
52.01 |
51.01 |
51.31 |
2179600 |
-0.41 |
|
-0.79% |
| RIV |
Rivernorth Opportunities Fund |
20.6 |
20.305 |
20.52 |
50500 |
0.12 |
|
0.59% |
| RJF |
Raymond James Financial |
89.9 |
85.61 |
86.33 |
995100 |
-2.83 |
|
-3.17% |
| RL |
Ralph Lauren Corp |
111.23 |
107.23 |
108.04 |
849400 |
-2.96 |
|
-2.67% |
| RLGY |
Realogy Holdings Corp |
27.6 |
27.09 |
27.53 |
1977200 |
0.39 |
|
1.44% |
| RLH |
Red Lion Hotels Corp |
9.7 |
9.1 |
9.5 |
86000 |
-0.15 |
|
-1.55% |
| RLI |
Rli Corp |
63.99 |
60.955 |
61.74 |
133500 |
-1.57 |
|
-2.48% |
| RLJ |
Rlj Lodging Trust |
19.615 |
19.17 |
19.31 |
1297400 |
-0.13 |
|
-0.67% |
| RLJ-A |
Rlj Lodging Trust $1.95 Series A |
25.62 |
25.23 |
25.5 |
80500 |
0.27 |
|
1.07% |
| RM |
Regional Managment Corp |
32.15 |
30.49 |
31.77 |
108000 |
-0.09 |
|
-0.28% |
| RMAX |
Re/Max Holdings Inc |
60.55 |
58.75 |
59.5 |
82100 |
-0.70 |
|
-1.16% |
| RMD |
Resmed Inc |
98.52 |
94.86 |
95.8 |
746100 |
-2.68 |
|
-2.72% |
| RMP.P |
Rivernorth Marketplace Lending Corp Term Pfd Ser |
25.24 |
25.17 |
25.17 |
600 |
-0.07 |
|
-0.28% |
| RMT |
Royce Micro-Cap Trust |
9.38 |
9.16 |
9.2 |
106500 |
-0.15 |
|
-1.60% |
| RNG |
Ringcentral Inc |
63.925 |
61.55 |
61.85 |
508400 |
-1.15 |
|
-1.83% |
| RNGR |
Ranger Energy Services Inc Class A |
8.05 |
7.56 |
7.82 |
21000 |
-0.23 |
|
-2.86% |
| RNP |
Cohen & Steers REIT and Preferred |
18.68 |
18.4 |
18.45 |
105400 |
-0.12 |
|
-0.65% |
| RNR |
Renaissancere Holdings Ltd |
139.95 |
136.73 |
138.06 |
345400 |
-0.85 |
|
-0.61% |
| RNR-C |
Renaissancere 6.08 C |
25.38 |
25.27 |
25.34 |
5800 |
-0.04 |
|
-0.16% |
| RNR-E |
Renaissancere Holdings Ltd |
24.9 |
24.71 |
24.71 |
6300 |
-0.12 |
|
-0.48% |
| ROG |
Rogers Corp |
119 |
113.3 |
114.51 |
235100 |
-3.90 |
|
-3.29% |
| ROK |
Rockwell Automation Inc |
174.38 |
167.04 |
168.97 |
1310100 |
-5.41 |
|
-3.10% |
| ROL |
Rollins Inc |
51.34 |
49.59 |
50.01 |
434100 |
-1.00 |
|
-1.96% |
| ROP |
Roper Industries |
281.25 |
270.15 |
274.58 |
582000 |
-6.11 |
|
-2.18% |
| ROYT |
Pacific Coast Oil Trust |
2.09 |
2 |
2 |
100400 |
-0.09 |
|
-4.31% |
| RPAI |
Retail Properties of America |
11.74 |
11.48 |
11.5 |
1680200 |
-0.14 |
|
-1.20% |
| RPM |
RPM International Inc |
47.86 |
46.36 |
46.92 |
1048100 |
-0.76 |
|
-1.59% |
| RPT |
Ramco-Gershenson Properties Trust |
12.47 |
12.185 |
12.22 |
703200 |
-0.15 |
|
-1.21% |
| RQI |
Cohen & Steers Quality Income Realty Fund Inc |
11.95 |
11.77 |
11.83 |
388900 |
-0.05 |
|
-0.42% |
| RRC |
Range Resources Corp |
14.28 |
13.47 |
13.74 |
7856400 |
-0.48 |
|
-3.38% |
| RRD |
Donnelley [R.R.] & Sons CO |
8.675 |
8.06 |
8.08 |
1011700 |
-0.55 |
|
-6.37% |
| RRTS |
Roadrunner Transportation Systems Inc |
3 |
2.28 |
2.39 |
1216200 |
-0.36 |
|
-13.09% |
| RS |
Reliance Steel & Aluminum Company |
86.11 |
82.95 |
83.34 |
396500 |
-1.66 |
|
-1.95% |
| RSG |
Republic Services |
66.69 |
65.34 |
65.84 |
1769400 |
-0.39 |
|
-0.59% |
| RST |
Rosetta Stone |
13.355 |
12.97 |
13.02 |
96600 |
-0.06 |
|
-0.46% |
| RTEC |
Rudolph Technologies |
29 |
27.4 |
28.05 |
370500 |
-0.75 |
|
-2.60% |
| RTN |
Raytheon Company |
215.38 |
209.36 |
211.97 |
1961800 |
-3.13 |
|
-1.46% |
| RUBI |
The Rubicon Project Inc |
1.82 |
1.67 |
1.7 |
620000 |
-0.06 |
|
-3.41% |
| RVT |
Royce Value Trust |
15.55 |
15.26 |
15.46 |
682000 |
-0.08 |
|
-0.51% |
| RWG.U |
Regalwood Global Energy |
10.07 |
10.07 |
10.07 |
14100 |
0.00 |
|
0.00% |
| RWGE |
Regalwood Global Energy Ltd. Class A Ordinary Sh |
9.8 |
9.7 |
9.7 |
429700 |
-0.10 |
|
-1.02% |
| RWT |
Redwood Trust |
15.46 |
15.15 |
15.28 |
519000 |
-0.17 |
|
-1.10% |
| RXN |
Rexnord Corp |
29.81 |
28.84 |
29.01 |
2045900 |
-0.64 |
|
-2.16% |
| RXN-A |
Rexnord Corp |
64.1 |
63.02 |
63.02 |
84500 |
-1.08 |
|
-1.68% |
| RY |
Royal Bank of Canada |
77.36 |
75.9 |
76.49 |
721900 |
-0.80 |
|
-1.04% |
| RY-T |
Royal Bank of Canada |
29.5 |
29.5 |
29.5 |
100 |
0.00 |
|
0.00% |
| RYAM |
Rayonier Advanced Materials Inc |
21.62 |
20.625 |
20.72 |
623100 |
-0.73 |
|
-3.40% |
| RYB |
Ryb Education Inc Aps |
17.43 |
16.31 |
17.4 |
230000 |
0.89 |
|
5.39% |
| RYI |
Ryerson Holding Corp |
8.45 |
8 |
8.1 |
574100 |
0.00 |
|
0.00% |
| RYN |
Rayonier Inc REIT |
35.42 |
34.66 |
34.82 |
774200 |
-0.36 |
|
-1.02% |
| RZA |
Reinsurance Group of America I |
28.43 |
28.1 |
28.26 |
21200 |
-0.17 |
|
-0.60% |
| RZB |
Reinsurance Group of America I |
26.38 |
26.21 |
26.28 |
16400 |
-0.10 |
|
-0.38% |
Exchange