Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
RAACRevolution Acceleration Acquisition Corp9.9909.9309.96057,900-0.0100.10 
RAACURevolution Acceleration Acquisition Corp10.5510.5510.55100-0.090.80 
RAACWRevolution Acceleration Acquisition Corp2.0801.7902.08024,6000.0020.08 
RACATherapeutics Acquisition Corp Cl A10.2010.1010.153,700-0.050.49 
RACBResearch Alliance Corp II Cl A10.02010.00010.0003000.0700.70 
RADARada Electr Inds Ltd13.0612.4012.94593,2000.292.29 
RADIRadius Global Infrastructure Inc15.0014.2314.58563,300-0.281.88 
RAILFreightcar America5.6905.2605.440633,100-0.1502.68 
RAINRain Therapeutics Inc19.6418.3018.49147,800-0.532.79 
RAMMUAries I Acquisition Corp10.1010.0210.03129,900-0.010.05 
RANDRand Capital Cp17.8717.8717.87300-0.211.13 
RAPTRapt Therapeutics Inc34.2230.8833.401,034,1001.404.38 
RAREUltragenyx Pharmaceu97.2093.6195.98653,100-1.801.84 
RAVERave Restaurant Group1.5001.4001.450278,4000.0402.84 
RAVNRaven Industries Inc42.7440.4240.80249,800-1.924.49 
RBBRbb Bancorp24.9923.3123.39144,900-0.973.98 
RBBNRibbon Communications Inc8.1857.9708.060439,900-0.0800.98 
RBCAARepublic Bancorp Inc48.7146.3746.5544,700-1.923.96 
RBCNRubicon Technology9.8009.7359.7351,100-0.1151.17 
RBKBRhinebeck Bancorp Inc10.7010.6510.705000.050.47 
RBNCReliant Bancorp Inc29.3827.6428.0523,000-0.852.94 
RCATRed Cat Holdings Inc3.1702.9803.030302,000-0.1203.81 
RCELAvita Medical Inc20.7620.2920.59171,800-0.110.53 
RCHGRecharge Acquisition Corp Cl A9.8509.8209.8303,6000.0100.10 
RCHGURecharge Acquisition Corp10.1810.1810.182000.000.00 
RCHGWRecharge Acquisition Corp WT0.75990.69070.74974,800-0.03023.87 
RCIIRent-A-Center Inc61.6456.3757.121,329,600-3.565.87 
RCKTRocket Pharmaceuticals Inc47.5642.9644.22365,000-2.525.39 
RCKYRocky Brands Inc54.9553.7754.5465,6000.120.22 
RCLFRosecliff Acquisition Corp I Cl A9.8009.6809.69041,800-0.0010.01 
RCLFURosecliff Acquisition Corp I Units9.9809.9409.9808,2000.0700.71 
RCLFWRosecliff Acquisition Corp I WT0.74980.66020.7100107,9000.04877.36 
RCMR1 Rcm Inc22.5321.7822.061,800,600-0.271.21 
RCMTR C M Tech Inc3.7533.5603.73091,300-0.0100.27 
RCONRecon Technology Ltd4.4904.0604.28011,561,3000.1102.64 
RDCMRadcom Ltd10.2510.1010.103,9000.111.10 
RDFNRedfin Corp61.6357.1060.461,585,9002.774.80 
RDHLRedhill Biophrma ADR7.2006.9606.960257,500-0.1401.97 
RDIReading Intl Cl A6.7406.4506.72097,2000.1902.91 
RDIBReading International Inc Cl B23.6522.6023.0518,7000.743.32 
RDNTRadnet Inc36.4734.3834.49276,100-1.514.19 
RDUSRadius Health19.1818.6619.00171,8000.090.48 
RDVTRed Violet Inc21.7619.6120.4131,900-1.175.42 
RDVYRising Dividend Achievers ETF FT47.8046.6947.041,063,100-0.741.55 
RDWRRadware Ltd31.8530.9831.10418,9000.060.19 
REALThe Realreal Inc20.8019.5820.212,953,6000.351.76 
REAXReal Brokerage Inc10.3309.7529.88046,7000.2302.38 
REDURise Education Cayman Ltd ADR3.1303.0403.09026,200-0.0300.96 
REEDReeds Inc1.0801.0501.080554,0000.0000.00 
REFRResearch Frontiers2.3002.1002.120183,500-0.0602.75 
REGRegency Centers Corp65.9164.1064.82802,200-0.761.16 
REGIRenewable Energy69.4965.3867.641,267,700-0.560.82 
REGNRegeneron Pharmaceuticals538.5516.8536.0846,20012.42.37 
REITAlps Active REIT ETF29.2928.4828.636,700-0.170.59 
REKRRekor Systems Inc10.9010.1810.43373,2000.121.16 
RELIReliance Global Group3.8303.4803.83076,0000.2005.51 
RELIWReliance Global Group WT0.43020.42020.42021,000-0.119822.19 
RELLRichardson Electrncs8.5607.7108.05088,000-0.3904.62 
REPHRecro Pharma Inc2.1402.0502.060310,300-0.0602.83 
REPLReplimune Group Inc34.9033.6634.70250,4000.220.64 
RESNResonant Inc3.7603.5403.5501,161,400-0.1403.79 
RETAReata Pharma143.3139.4139.8381,200-2.81.99 
RETOReto Eco-Solutions Inc1.3001.2101.220287,900-0.0503.94 
REVHRevolution Healthcare Acquisition Corp9.8279.8109.8203,900-0.0550.56 
REVHURevolution Healthcare Acquisition Corp10.1310.0610.06700-0.090.89 
REVHWRevolution Healthcare Acquisition Corp1.4401.4201.4404,4000.0000.00 
REYNReynolds Consumer Products Inc30.0729.4929.79365,900-0.260.87 
RFAPRiverfront Dyn Asia Pacific ETF FT59.3459.2459.346000.140.23 
RFDIRiverfront Dyn Developed Intl ETF FT71.2170.9771.172,700-0.570.79 
RFEMRiverfront Dyn Emerging Markets ETF FT74.9874.6274.6211,5000.110.15 
RFEURiverfront Dyn Europe ETF FT77.1076.7876.78500-0.370.47 
RFILRF Industries Ltd7.9207.4107.870174,0000.5106.93 
RGCORgc Resources Inc23.2022.8022.8030,800-0.351.51 
RGENRepligen Cp201.4188.8199.6509,0009.55.00 
RGLDRoyal Gold Inc115.7110.7112.1751,700-7.05.89 
RGLSRegulus Therapeutics0.94790.88050.89012,843,000-0.02993.25 
RGNXRegenxbio Inc38.7537.3337.89462,700-0.411.07 
RGPResources Connection Inc14.8914.5114.52204,000-0.322.16 
RIBTRicebran Technologie1.1201.0701.100159,3000.0100.92 
RICKRCI Hospitality Hold68.4664.6365.8257,200-2.643.86 
RIDELordstown Motors Corp11.0710.0310.3112,743,300-0.474.36 
RIGLRigel Pharmaceuticals4.2404.1304.2001,507,3000.0000.00 
RILYB. Riley Financl70.8066.7569.43400,100-0.410.59 
RILYGB. Riley Financial Inc 7.25% Senior25.4125.3825.418,7000.020.08 
RILYHB. Riley Financial Inc 7.375% Senior25.7725.7025.771,3000.040.15 
RILYIB. Riley Financial Inc 6.875% Senior25.7425.7425.74400-0.050.21 
RILYKB. Riley Financial Inc 5.50% Senior25.1525.0925.1044,500-0.010.02 
RILYLB. Riley Financial Inc ADR27.5527.4027.506,6000.000.00 
RILYMB. Riley Financial Inc 6.375% Senior25.6425.5725.6013,600-0.040.14 
RILYNB. Riley Financial Inc 6.50% Senior26.1026.0026.0537,3000.060.23 
RILYOB. Riley Financial Inc 6.75% Senior25.7825.7225.786,6000.050.18 
RILYPB. Riley Financial Inc26.7826.7026.759,4000.000.00 
RILYTB. Riley Financial Inc 6.00% Senior25.7525.6025.6219,700-0.080.29 
RINGGlobal Gold Miners Ishares MSCI ETF29.8828.8828.96789,700-1.605.24 
RIOTRiot Blockchain Inc35.9233.7534.3010,114,7000.100.29 
RIVERiverview Financial Corp12.0011.0311.8010,4000.383.33 
RKDAArcadia Bio3.0502.8502.9201,203,400-0.0100.34 
RLAYRelay Therapeutics Inc35.3433.4235.00312,1001.163.43 
RLMDRelmada Therapeutics Inc32.2531.0431.8672,100-0.320.99 
RMBIRichmond Mutual Bancorp Inc14.6714.2614.3354,400-0.140.97 
RMBLRumbleon Inc38.0735.5136.5524,5000.120.33 
RMBSRambus Inc22.6621.9222.252,066,9000.311.41 
RMCFRocky MT Chocolate5.9505.7305.74022,600-0.2003.37 
RMGBRmg Acquisition Corp II Cl A10.0610.0010.061,288,6000.070.70 
RMGBURmg Acquisition Corp II10.7710.6310.777000.151.41 
RMGBWRmg Acquisition Corp II WT1.9501.8101.83061,700-0.0100.54 
RMGCRmg Acquisition Corp III Cl A9.7809.7509.7801,300-0.0200.20 
RMGCURmg Acquisition Corp III10.00010.00010.0006,400-0.0100.10 
RMGCWRmg Acquisition Corp III WT1.2501.1301.13051,100-0.0504.24 
RMNIRimini Street Inc7.0006.7206.840358,5000.1201.79 
RMRThe Rmr Grp A40.9740.2440.3558,700-0.531.30 
RMRMRmr Real Estate Income Fund12.0511.8511.9522,300-0.060.50 
RMTIRockwell Medical IN0.92770.88730.89831,039,800-0.02172.36 
RNAAvidity Biosciences Inc27.7526.1926.80206,0000.712.72 
RNDBRandolph Bancorp Inc21.6121.2421.611,8000.371.74 
RNDMDeveloped International Equity Select57.3857.3157.367000.120.20 
RNDVUS Equity Dividend Select ETF FT29.7129.2929.321,700-0.521.73 
RNEMEmerging Markets Equity Select ETF FT51.6751.1451.14300-0.320.63 
RNLCLarge Cap US Equity Select ETF FT31.8931.5931.711,300-0.230.72 
RNLXRenalytix Ai Plc ADR33.4932.2533.1551,400-0.461.37 
RNMCMid Cap US Equity Select ETF FT28.9428.6228.80700-0.702.36 
RNRGGlobal X Renewable Energy Producers ETF16.3216.1116.2535,000-0.040.27 
RNSCSmall Cap US Equity Select ETF FT29.7529.2629.40700-0.632.11 
RNSTRenasant Corp43.6941.0241.25235,000-2.235.13 
RNWKRealnetworks Inc2.5452.4002.410419,200-0.0702.82 
ROADConstruction Partners Inc Cl A34.3432.3732.43487,400-1.654.84 
ROBTArtificial Intelligence and Robotics ETF54.1453.4754.0110,2000.180.33 
ROCCRoth Ch Acquisition II Co.9.9409.9109.910126,900-0.0200.20 
ROCCURoth Ch Acquisition II Co.10.7010.6910.703000.050.43 
ROCCWRoth Ch Acquisition II Co. WT1.5501.4801.4807,400-0.0412.72 
ROCKGibraltar Ind Inc75.3573.0374.33110,100-0.891.18 
ROCRRoth Ch Acquisition III Co.9.9209.8209.920411,0000.0200.20 
ROCRURoth Ch Acquisition III Co.10.3510.2610.35237,4000.040.39 
ROCRWRoth Ch Acquisition III Co. WT1.8991.6301.76083,7000.0905.39 
ROICRetail Opp Invts Cp18.3117.6418.02830,500-0.291.58 
ROKURoku Inc353.4333.5352.33,952,40015.64.64 
ROLLRBC Bearings Incorp203.5195.6197.4101,600-5.82.87 
ROOTRoot Inc11.2010.4810.984,159,2000.201.86 
ROSTRoss Stores Inc119.3116.6118.23,734,400-0.80.63 
RPAYRepay Holdings Corp Cl A25.0023.7224.73410,6000.964.04 
RPDRapid7 Inc95.9890.7694.47971,8003.093.38 
RPHMReneo Pharmaceuticals Inc10.6410.0010.4459,5000.383.78 
RPRXRoyalty Pharma Plc Cl A44.1543.1944.131,849,9000.521.19 
RPTXRepare Therapeutics Inc34.2632.5233.91217,9000.641.92 
RRBIRed River Bancshares Inc54.5052.1152.118,500-0.841.59 
RRGBRed Robin Gourmet Burgers Inc31.8829.7030.23233,100-1.504.73 
RRRRed Rock Resorts Inc44.5141.8141.89878,800-2.345.29 
RSLSReshape Lifesciences Inc7.4005.8105.8905,809,100-0.4106.51 
RSSSDerycz Scientific2.4102.3602.40071,1000.0401.69 
RSVARodgers Silicon Valley Acquisition Corp19.9118.8019.7573,3000.060.30 
RSVAURodgers Silicon Valley Acquisition Corp23.9522.4623.761,5000.150.62 
RSVAWRodgers Silicon Valley Acquisition Corp8.3007.4508.00023,400-0.1001.23 
RTHRetail ETF Vaneck171.8169.9171.411,7001.10.63 
RTLRRattler Midstream LP Common Units11.8511.1011.27177,400-0.524.41 
RTPYReinvent Technology Partners Y Cl A10.0310.0010.01228,1000.020.20 
RTPYUReinvent Technology Partners Y10.2710.2010.2470,0000.010.10 
RTPYWReinvent Technology Partners Y WT1.8801.8001.850147,8000.0301.65 
RUBYRubius Therapeutics Inc26.0224.5025.33443,500-0.391.52 
RUNSunrun Inc52.7548.6852.1624,790,0004.439.28 
RUSHARush Entpr Cl A45.9343.3844.30140,500-1.493.25 
RUSHBRush Entpr Cl B41.2638.2439.3813,100-2.155.18 
RUTHRuth's Hospitality23.8622.3722.73388,100-0.954.01 
RVMDRevolution Medicines Inc34.6433.3034.04347,600-0.712.04 
RVNCRevance Therapeutics30.8130.0330.72620,7000.652.16 
RVPHReviva Pharmaceuticals Hldg Inc4.9304.6104.860112,1000.0901.89 
RVPHWReviva Pharmaceuticals Hldg Inc WT0.51000.45990.490170,8000.03016.54 
RVSBRiverview Bancorp6.8406.5906.630107,600-0.1902.79 
RWLKRewalk Roboti Ord Sh1.8601.7801.790352,100-0.0603.24 
RXDXPrometheus Biosciences Inc30.0026.3726.61349,000-3.0410.25 
RXRARxr Acquisition Corp Cl A9.9379.8709.93610,8000.0660.66 
RXRAURxr Acquisition Corp Unit Consisting of10.0310.0210.0219,4000.000.00 
RXRAWRxr Acquisition Corp WT0.86980.83000.83005,300-0.03804.38 
RXRXRecursion Pharmaceuticals Inc Cl A35.7433.2935.04723,2001.243.67 
RXTRackspace Technology Inc20.2319.5619.86979,300-0.361.78 
RYAAYRyanair Hlds Plc114.1111.7113.0222,7000.70.58 
RYTMRhythm Pharmaceuticals Inc21.0419.8520.71197,0000.180.88 
RZLTRezolute Inc12.7011.3412.7060,6001.6214.62 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.236.214.224
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP14,1611220.87
DJI33,823-2100.62
SP5004,222-20.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78340.20
BDI1,200494.26
HSI30,063-2530.83