Code | Name | High | Low | Close | Volume | Change | |
RAAX | Vaneck Vectors ETF Trust ETF Vaneck | 25.44 | 25.44 | 25.44 | 1,200 | 0.09 |  | 0.35 |  |
RALS | RAFI Long/Short Proshares | 34.83 | 34.79 | 34.79 | 400 | 0.02 |  | 0.06 |  |
RAVI | Flexshares Ready Access Variable Income | 75.78 | 75.75 | 75.75 | 16,200 | -0.01 |  | 0.02 |  |
RBIN | Nationwide Risk-Based International | 26.10 | 26.10 | 26.10 | 300 | 0.03 |  | 0.11 |  |
RBUS | Nationwide Risk-Based U.S. Equity ETF | 30.71 | 30.71 | 30.71 | 0 | 0.14 |  | 0.47 |  |
RCD | S&P 500 EW Consumer Discretionary | 111.0 | 109.5 | 111.0 | 7,400 | 1.6 |  | 1.43 |  |
RCG | Renaissance Capital Growth & Income Fund | 1.619 | 1.600 | 1.610 | 9,000 | 0.040 |  | 2.55 |  |
RDIV | Ultra Dividend Revenue ETF Oppenheimer | 39.51 | 38.83 | 39.47 | 101,700 | 0.64 |  | 1.66 |  |
RECS | Columbia Research Enhanced Core ETF | 21.26 | 21.22 | 21.26 | 200 | 0.18 |  | 0.85 |  |
REDV | Oppenheimer Emerging Markets Ultra | 23.58 | 23.58 | 23.58 | 100 | 0.39 |  | 1.69 |  |
REEM | Oppenheimer Revenue Weighted ETF Trust | 24.99 | 24.88 | 24.99 | 100 | 0.45 |  | 1.84 |  |
REET | Global REIT Ishares ETF | 27.90 | 27.51 | 27.58 | 192,500 | -0.35 |  | 1.25 |  |
REFA | Oppenheimer International Revenue ETF | 25.79 | 25.77 | 25.79 | 400 | 0.16 |  | 0.63 |  |
REGL | S&P Midcap 400 Divd Proshares | 60.29 | 59.69 | 60.09 | 34,000 | 0.44 |  | 0.74 |  |
REI | Ring Energy Inc | 2.490 | 2.180 | 2.370 | 1,023,600 | 0.080 |  | 3.49 |  |
REK | Real Estate Short Proshares | 13.42 | 13.18 | 13.38 | 8,400 | 0.16 |  | 1.21 |  |
REM | Mortgage Real Estate Ishares ETF | 44.35 | 44.12 | 44.16 | 287,200 | 0.04 |  | 0.09 |  |
REML | X-Links Mthy Pay 2X Leveraged Mortgage | 24.10 | 23.90 | 23.97 | 45,000 | 0.06 |  | 0.26 |  |
REMX | Rare Earth/Strategic Metals Vaneck ETF | 13.23 | 12.87 | 13.19 | 383,700 | 0.41 |  | 3.21 |  |
RENW | Pickens Morningstar Renewable Energy | 21.27 | 21.18 | 21.25 | 500 | 0.09 |  | 0.40 |  |
RETL | Retail Bull 3X Direxion | 27.32 | 25.60 | 27.22 | 121,000 | 1.48 |  | 5.75 |  |
REVS | Columbia Research Enhanced Value ETF | 21.10 | 21.03 | 21.10 | 400 | 0.23 |  | 1.11 |  |
REW | Ultrashort Technology Proshares | 13.57 | 13.31 | 13.43 | 6,800 | -0.16 |  | 1.21 |  |
REZ | Residential Real Estate Ishares ETF | 75.71 | 74.07 | 74.20 | 91,500 | -1.34 |  | 1.77 |  |
RFCI | Riverfront Core Income Fund ETF | 25.12 | 25.04 | 25.10 | 14,900 | -0.13 |  | 0.52 |  |
RFDA | Riverfront US Dividend Adv ETF | 34.36 | 34.11 | 34.32 | 12,000 | 0.28 |  | 0.81 |  |
RFFC | Riverfront US Flex-Cap ETF | 35.13 | 34.84 | 35.13 | 12,700 | 0.40 |  | 1.15 |  |
RFG | S&P Midcap 400 Pure Growth Invesco ETF | 152.0 | 150.6 | 151.5 | 3,000 | 1.6 |  | 1.06 |  |
RFL | Rafael Holdings Inc | 18.49 | 17.84 | 18.10 | 44,900 | 0.24 |  | 1.34 |  |
RFUN | Riverfront Unconstrained Income ETF | 25.56 | 25.51 | 25.56 | 900 | 0.04 |  | 0.16 |  |
RFV | S&P Midcap 400 Pure Value Invesco ETF | 70.72 | 69.08 | 70.19 | 6,100 | 1.03 |  | 1.49 |  |
RGI | S&P 500 EW Industrials Invesco ETF | 135.5 | 133.6 | 135.5 | 5,800 | 1.7 |  | 1.29 |  |
RGLB | Oppenheimer Global Revenue ETF | 27.45 | 27.45 | 27.45 | 0 | 0.32 |  | 1.17 |  |
RHE | Regional Health Properties | 1.420 | 1.310 | 1.400 | 111,100 | 0.060 |  | 4.48 |  |
RHE-A | Regional Health Properties 10.875% | 4.138 | 4.050 | 4.080 | 5,500 | -0.089 |  | 2.13 |  |
RHS | S&P 500 EW Consumer Staples Invesco ETF | 144.4 | 143.1 | 143.3 | 32,500 | -0.3 |  | 0.20 |  |
RIDV | Oppenheimer International Ultra Dividend | 24.17 | 24.17 | 24.17 | 0 | 0.29 |  | 1.23 |  |
RIF | Rmr Real Estate Income Fund | 20.38 | 20.00 | 20.09 | 26,900 | -0.38 |  | 1.86 |  |
RIGS | Riverfront Strategic Income Fund ETF | 24.89 | 24.84 | 24.85 | 14,800 | -0.01 |  | 0.04 |  |
RINF | 30 Year Tips/Tsy Spread Proshares | 26.67 | 26.62 | 26.67 | 1,800 | 0.01 |  | 0.06 |  |
RISE | Sit Rising Rate ETF | 23.00 | 22.99 | 22.99 | 600 | 0.09 |  | 0.37 |  |
RJA | Rogers Agriculture ETN Elements | 5.420 | 5.340 | 5.400 | 86,500 | 0.060 |  | 1.12 |  |
RJI | Rogers Commodity ETN Elements | 5.275 | 5.230 | 5.275 | 26,500 | 0.055 |  | 1.05 |  |
RJN | Rogers Energy ETN Elements | 2.939 | 2.920 | 2.930 | 1,100 | 0.040 |  | 1.38 |  |
RJZ | Rogers Metal ETN Elements | 8.225 | 8.225 | 8.225 | 100 | 0.024 |  | 0.29 |  |
RLGT | Radiant Logistics | 5.860 | 5.450 | 5.810 | 291,900 | 0.300 |  | 5.44 |  |
RLY | SSGA Multi-Asset Real Return ETF SPDR | 25.41 | 25.26 | 25.34 | 7,800 | 0.07 |  | 0.28 |  |
ROAM | Lattice EM Strategy ETF | 23.14 | 22.97 | 23.14 | 10,400 | 0.36 |  | 1.59 |  |
ROBO | Global Robotics and Automation ETF | 42.19 | 41.49 | 42.19 | 197,600 | 0.64 |  | 1.54 |  |
RODE | Lattice Strategies Trust | 27.75 | 27.75 | 27.75 | 0 | 0.17 |  | 0.60 |  |
RODI | Barclays Return On Disability ETN | 88.15 | 86.78 | 88.15 | 22,800 | 1.45 |  | 1.68 |  |
RODM | Lattice Developed Markets Ex-US ETF | 29.35 | 29.14 | 29.29 | 228,300 | 0.05 |  | 0.17 |  |
ROKT | SPDR Kensho Final Frontiers ETF | 35.84 | 35.66 | 35.72 | 3,000 | 0.17 |  | 0.48 |  |
ROM | Ultra Technology Proshares | 150.5 | 146.3 | 149.6 | 25,800 | 2.0 |  | 1.36 |  |
ROMO | Strategy Shares Newfound/Resolve Robust | 25.89 | 25.73 | 25.88 | 52,900 | 0.22 |  | 0.86 |  |
ROOF | IQ US Real Estate Smallcap ETF | 25.92 | 25.44 | 25.44 | 9,500 | -0.34 |  | 1.34 |  |
RORE | Lattice Real Estate Strategy ETF | 16.37 | 15.98 | 15.98 | 4,300 | -0.31 |  | 1.88 |  |
ROSC | Hartford Multifactor Small Cap ETF | 30.83 | 30.64 | 30.79 | 3,000 | 0.28 |  | 0.93 |  |
ROUS | Lattice US Equity Strategy ETF | 33.62 | 33.41 | 33.55 | 15,000 | 0.25 |  | 0.75 |  |
RPG | S&P 500 Pure Growth Invesco ETF | 125.2 | 123.8 | 125.1 | 127,000 | 1.0 |  | 0.83 |  |
RPUT | Wisdomtree CBOE Russell 2000 Putwrite | 20.38 | 20.38 | 20.38 | 0 | 0.04 |  | 0.21 |  |
RPV | S&P 500 Pure Value Invesco ETF | 69.01 | 67.80 | 68.87 | 113,800 | 1.09 |  | 1.61 |  |
RSP | S&P 500 EW Invesco ETF | 114.6 | 113.1 | 114.4 | 618,000 | 1.2 |  | 1.05 |  |
RSX | Russia Vaneck ETF | 25.52 | 25.26 | 25.36 | 7,803,600 | 0.33 |  | 1.32 |  |
RSXJ | Russia Smallcap Vaneck ETF | 37.12 | 36.83 | 36.83 | 3,600 | 0.25 |  | 0.69 |  |
RTH | Retail ETF Vaneck | 119.4 | 118.8 | 118.9 | 4,000 | -0.4 |  | 0.30 |  |
RTL | Pacer Benchmark Retail Real Estate Sctr | 27.06 | 27.06 | 27.06 | 100 | -0.50 |  | 1.82 |  |
RTM | S&P 500 EW Materials Invesco ETF | 114.7 | 114.0 | 114.7 | 3,100 | 1.7 |  | 1.49 |  |
RUSL | Russia Bull 3X Direxion | 63.17 | 61.45 | 62.23 | 91,400 | 2.57 |  | 4.31 |  |
RUSS | Russia Bear 3X Direxion | 7.730 | 7.520 | 7.670 | 272,100 | -0.300 |  | 3.76 |  |
RVNU | Db-Xt Municipal Infrastructure ETF | 28.28 | 28.14 | 28.14 | 17,100 | -0.06 |  | 0.21 |  |
RVP | Retractable Technologies | 1.430 | 1.390 | 1.410 | 37,300 | 0.020 |  | 1.44 |  |
RVRS | Reverse Cap Weighted US Large Cap ETF | 17.80 | 17.60 | 17.80 | 1,900 | 0.26 |  | 1.49 |  |
RWCD | Direxion Cyclicals Over Defensives ETF | 65.82 | 65.06 | 65.82 | 7,300 | 0.69 |  | 1.07 |  |
RWDC | Direxion Defensives Over Cyclicals ETF | 53.57 | 53.57 | 53.57 | 0 | 0.30 |  | 0.55 |  |
RWDE | Direxion Developed Over Emerging Markets | 58.19 | 58.19 | 58.19 | 100 | 0.06 |  | 0.10 |  |
RWED | Direxion Emerging Over Developed Markets | 52.69 | 52.22 | 52.69 | 200 | 1.18 |  | 2.29 |  |
RWGV | Direxion Russell 1000 Growth Over Value | 64.65 | 64.04 | 64.49 | 1,000 | 0.17 |  | 0.27 |  |
RWIU | Direxion Russell Intl Over US ETF | 54.26 | 54.26 | 54.26 | 0 | 0.48 |  | 0.89 |  |
RWJ | Smallcap Revenue ETF Oppenheimer | 68.33 | 67.01 | 68.19 | 17,600 | 1.08 |  | 1.61 |  |
RWK | Midcap Revenue ETF Oppenheimer | 65.03 | 64.38 | 65.03 | 10,100 | 0.96 |  | 1.50 |  |
RWL | Largecap Revenue ETF Oppenheimer | 58.07 | 57.31 | 58.02 | 41,600 | 0.73 |  | 1.27 |  |
RWLS | Direxion Russell Large Over Small Cap | 62.86 | 62.86 | 62.86 | 0 | 0.54 |  | 0.86 |  |
RWM | Russell 2000 Short Proshares | 37.93 | 37.30 | 37.55 | 357,300 | -0.30 |  | 0.79 |  |
RWO | DJ Global Real Estate ETF SPDR | 51.78 | 51.05 | 51.13 | 171,800 | -0.58 |  | 1.12 |  |
RWR | DJ REIT ETF SPDR | 102.3 | 100.3 | 100.5 | 99,700 | -1.5 |  | 1.44 |  |
RWSL | Direxion Russell Small Over Large Cap | 55.25 | 54.87 | 55.07 | 600 | 0.41 |  | 0.74 |  |
RWUI | Direxion Russell US Over Intl ETF | 62.66 | 62.05 | 62.66 | 5,400 | 0.15 |  | 0.24 |  |
RWVG | Direxion Russell 1000 Value Over Growth | 57.50 | 57.30 | 57.50 | 1,200 | 0.84 |  | 1.49 |  |
RWW | Financial Sector Revenue ETF Oppenheimer | 74.38 | 73.87 | 74.38 | 1,200 | 1.65 |  | 2.27 |  |
RWX | DJ Intl Real Estate ETF SPDR | 40.53 | 40.28 | 40.43 | 386,300 | -0.19 |  | 0.47 |  |
RXD | Ultrashort Health Care Proshares | 18.15 | 17.86 | 17.86 | 4,000 | -0.34 |  | 1.89 |  |
RXI | Global Cons Disc Ishares ETF | 124.9 | 123.9 | 124.9 | 1,300 | 1.0 |  | 0.83 |  |
RXL | Ultra Health Care Proshares | 122.8 | 121.0 | 122.6 | 7,800 | 2.1 |  | 1.73 |  |
RYE | S&P 500 EW Energy Invesco ETF | 45.86 | 44.97 | 45.73 | 36,300 | 1.02 |  | 2.28 |  |
RYF | S&P 500 EW Financials Invesco ETF | 47.28 | 46.28 | 47.22 | 20,200 | 0.94 |  | 2.03 |  |
RYH | S&P 500 EW Health Care Invesco ETF | 219.5 | 217.1 | 218.8 | 9,200 | 1.8 |  | 0.84 |  |
RYJ | Raymond James Sb-1 Equity Invesco ETF | 46.61 | 45.90 | 46.58 | 9,200 | 0.66 |  | 1.44 |  |
RYLD | Global X Russell 2000 Covered Call ETF | 25.62 | 25.52 | 25.62 | 8,800 | 0.12 |  | 0.48 |  |
RYT | S&P 500 EW Technology Invesco ETF | 195.0 | 191.1 | 194.8 | 50,800 | 3.0 |  | 1.57 |  |
RYU | S&P 500 EW Utilities Invesco ETF | 103.7 | 102.6 | 102.9 | 33,500 | -0.5 |  | 0.45 |  |
RYZZ | Ryzz Managed Futures Strategy Plus ETF | 22.85 | 22.75 | 22.75 | 100 | 0.01 |  | 0.04 |  |
RZG | S&P Smallcap 600 Pure Growth Invesco ETF | 115.4 | 114.7 | 115.2 | 5,900 | 1.6 |  | 1.38 |  |
RZV | S&P Smallcap 600 Pure Value Invesco ETF | 69.79 | 69.10 | 69.65 | 18,600 | 1.13 |  | 1.65 |  |