Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
RACATherapeutics Acquisition Corp Cl A14.4714.2014.358,2000.050.35 
RADARada Electr Inds Ltd7.5907.0807.550347,1000.3104.28 
RADIRadius Global Infrastructure Inc9.1408.1508.910397,200-0.1001.11 
RAILFreightcar America2.1901.7402.0102,040,4000.29016.86 
RANDRand Capital Cp12.3412.3412.34600-0.231.86 
RAPTRapt Therapeutics Inc19.2518.0219.12740,7001.116.16 
RAREUltragenyx Pharmaceu124.4118.3119.8377,4001.00.80 
RAVERave Restaurant Group0.90200.82000.8750616,600-0.02723.01 
RAVNRaven Industries Inc28.0025.0426.05419,3001.827.51 
RBBRbb Bancorp15.8715.4815.6231,200-0.281.76 
RBBNRibbon Communications Inc6.7106.2006.2401,181,100-0.0801.27 
RBCAARepublic Bancorp Inc38.0036.9337.4014,200-1.092.83 
RBCNRubicon Technology8.8808.7508.7505000.0300.34 
RBKBRhinebeck Bancorp Inc8.2257.8688.2007,7000.3003.80 
RBNCReliant Bancorp Inc18.9018.4518.7071,700-0.442.30 
RCELAvita Medical Ltd22.1721.6922.0966,900-0.160.72 
RCHGURecharge Acquisition Corp10.0510.0110.0124,400-0.020.20 
RCHGWRecharge Acquisition Corp. WT1.00000.85000.920010,4000.02002.22 
RCIIRent-A-Center Inc36.3434.9435.67373,300-0.732.01 
RCKTRocket Pharmaceuticals Inc31.9130.0131.12308,1000.983.25 
RCKYRocky Brands Inc31.6030.5230.7727,500-0.862.72 
RCMR1 Rcm Inc20.4420.1820.21778,300-0.211.03 
RCMTR C M Tech Inc1.6001.5071.600187,900-0.0201.23 
RCONRecon Technology Ltd1.4001.1801.3501,012,1000.0947.50 
RDCMRadcom Ltd9.0108.4669.01010,2000.0100.11 
RDFNRedfin Corp47.1145.5146.841,426,9001.302.85 
RDHLRedhill Biophrma ADR8.7708.3208.560324,5000.1902.27 
RDIReading Intl Cl A3.9703.8003.910135,0000.1403.71 
RDIBReading International Inc Cl B20.0019.9820.003000.995.21 
RDNTRadnet Inc19.5018.8319.25129,8000.241.26 
RDUSRadius Health16.3516.0016.14221,800-0.191.16 
RDVTRed Violet Inc23.2322.3922.9214,600-0.100.43 
RDVYRising Dividend Achievers ETF FT38.4438.0538.26309,100-0.230.60 
RDWRRadware Ltd25.9725.4425.82174,2000.080.31 
REALThe Realreal Inc14.5513.9214.301,093,2000.080.56 
REDURise Education Cayman Ltd ADR6.5006.2106.33023,400-0.1001.56 
REEDReeds Inc0.61500.58310.59841,136,3000.00841.42 
REFRResearch Frontiers3.0602.8702.87092,900-0.1304.33 
REGRegency Centers Corp48.3047.0047.591,154,500-1.202.46 
REGIRenewable Energy61.2555.8359.381,226,7001.242.13 
REGNRegeneron Pharmaceuticals515.5507.2508.3712,0002.20.44 
REKRRekor Systems Inc4.8904.3604.780336,7000.3207.17 
RELLRichardson Electrncs4.6804.4784.52317,400-0.0070.15 
RELVReliv Intl Inc3.7103.6003.70057,2000.0501.37 
REPHRecro Pharma Inc2.4102.1602.380542,5000.0602.59 
REPLReplimune Group Inc50.6047.8550.02129,1001.523.13 
RESNResonant Inc2.2402.1702.210519,2000.0401.84 
RETAReata Pharma156.1146.5151.9714,000-12.67.64 
RETOReto Eco-Solutions Inc0.68000.64500.6475416,7000.03756.15 
REXNRexahn Pharmaceuticals1.9301.7201.810208,100-0.0603.21 
REYNReynolds Consumer Products Inc31.1830.4230.76548,800-0.240.77 
RFAPRiverfront Dyn Asia Pacific ETF FT55.3255.2855.28600-0.440.78 
RFDIRiverfront Dyn Developed Intl ETF FT60.4060.0860.352,5000.000.01 
RFEMRiverfront Dyn Emerging Markets ETF FT66.2765.9366.174,800-0.410.62 
RFEURiverfront Dyn Europe ETF FT61.9561.9561.954000.120.19 
RFILRF Industries Ltd4.7704.6504.69037,100-0.0701.47 
RGCORgc Resources Inc24.7624.4024.586,500-0.110.45 
RGENRepligen Cp183.8178.5181.4259,7002.31.27 
RGLDRoyal Gold Inc110.8108.7109.5431,6002.01.86 
RGLSRegulus Therapeutics0.62000.58130.6080312,0000.00751.25 
RGNXRegenxbio Inc35.9935.2035.65166,500-0.270.75 
RGPResources Connection Inc12.7712.4212.43124,000-0.251.97 
RIBTRicebran Technologie0.62990.58600.607054,700-0.01602.57 
RICKRCI Hospitality Hold28.6627.5027.8251,600-0.662.32 
RIDELordstown Motors Corp28.3725.8527.124,244,300-0.250.91 
RIDEWLordstown Motors Corp WT10.949.5210.45181,6000.050.48 
RIGLRigel Pharmaceuticals2.9502.8402.9302,450,8000.0100.34 
RILYB. Riley Financl37.0135.0336.70422,7001.293.64 
RILYGB. Riley Financial Inc 7.25% Senior24.9824.9224.988,500-0.020.08 
RILYHB. Riley Financial Inc 7.375% Senior25.2825.1225.2211,900-0.030.12 
RILYIB. Riley Financial Inc 6.875% Senior25.0925.0025.0010,5000.000.00 
RILYLB. Riley Financial Inc ADR25.2525.0625.168,600-0.090.36 
RILYMB. Riley Financial Inc 6.375% Senior24.5924.2024.2533,900-0.110.45 
RILYNB. Riley Financial Inc 6.50% Senior24.7024.5524.593,900-0.010.04 
RILYOB. Riley Financial Inc 6.75% Senior24.9624.8924.908,500-0.100.40 
RILYPB. Riley Financial Inc25.0024.9824.993,900-0.010.03 
RILYZB. Riley Financial Inc 7.50% Senior25.0324.9324.9915,300-0.010.04 
RINGGlobal Gold Miners Ishares MSCI ETF28.1527.6527.96171,8000.431.56 
RIOTRiot Blockchain Inc7.5806.8407.08017,377,8000.2703.96 
RIVERiverview Financial Corp7.3107.2607.260700-0.3404.47 
RKDAArcadia Bio3.3403.1623.300197,3000.1404.43 
RLAYRelay Therapeutics Inc55.9153.7754.03174,2000.030.06 
RLMDRelmada Therapeutics Inc35.7934.0034.8848,600-0.010.03 
RMBIRichmond Mutual Bancorp Inc13.4813.2813.3314,600-0.050.37 
RMBLRumbleon Inc34.4431.8333.9651,6002.006.26 
RMBSRambus Inc16.0015.5015.811,201,600-0.291.80 
RMCFRocky MT Chocolate3.9003.6233.90055,3000.2005.41 
RMNIRimini Street Inc4.3804.1404.170291,000-0.0801.88 
RMRThe Rmr Grp A36.7235.7136.2765,8000.511.43 
RMRMRmr Real Estate Income Fund8.4408.0408.41076,0000.1101.33 
RMTIRockwell Medical IN1.06000.96500.99501,225,000-0.02502.45 
RNAAvidity Biosciences Inc30.9928.8230.0367,8000.832.84 
RNDBRandolph Bancorp Inc17.3516.9517.279,0000.020.12 
RNDMDeveloped International Equity Select50.8450.6950.80800-0.100.20 
RNDVUS Equity Dividend Select ETF FT24.8624.3324.524,800-0.080.31 
RNEMEmerging Markets Equity Select ETF FT45.4245.3145.426000.130.29 
RNETRignet Inc5.4905.3505.43088,100-0.0601.09 
RNLCLarge Cap US Equity Select ETF FT26.8126.6426.735,700-0.140.54 
RNLXRenalytix Ai Plc ADR14.6313.1614.08578,2003.3931.71 
RNMCMid Cap US Equity Select ETF FT23.6123.5523.612,200-0.241.03 
RNSCSmall Cap US Equity Select ETF FT23.1023.1023.101,200-0.251.07 
RNSTRenasant Corp32.4931.6232.24235,200-0.531.62 
RNWKRealnetworks Inc1.5801.4851.580167,8000.0503.27 
ROADConstruction Partners Inc Cl A25.8225.2525.64168,300-0.311.19 
ROBTArtificial Intelligence and Robotics ETF46.5845.6546.4919,3000.621.36 
ROCHRoth Ch Acquisition I CO10.6910.3710.69636,6000.252.39 
ROCHURoth Ch Acquisition I CO11.8911.6111.892,6000.090.76 
ROCHWRoth Ch Acquisition I CO WT1.9001.7101.805241,3000.1156.80 
ROCKGibraltar Ind Inc68.5165.6366.16185,300-2.343.42 
ROICRetail Opp Invts Cp14.1913.7714.021,761,900-0.090.64 
ROKURoku Inc278.8270.8278.13,135,1005.11.85 
ROLLRBC Bearings Incorp179.0173.3178.1183,500-0.20.12 
ROOTRoot Inc17.5116.7717.011,174,6000.281.67 
ROSTRoss Stores Inc112.2109.3110.92,301,300-2.52.20 
RPRealpage Inc66.0165.0165.58311,600-0.050.08 
RPAYRepay Holdings Corp Cl A24.5322.9124.11941,0000.944.04 
RPDRapid7 Inc74.4071.8173.83392,6001.371.89 
RPRXRoyalty Pharma Plc Cl A41.3439.4640.971,355,1001.393.51 
RPTXRepare Therapeutics Inc30.8830.0030.3957,2000.371.23 
RRBIRed River Bancshares Inc52.2750.2252.275,9001.422.79 
RRGBRed Robin Gourmet Burgers Inc21.7520.7721.06443,900-0.502.32 
RRRRed Rock Resorts Inc22.5821.6222.131,332,500-0.602.64 
RSSSDerycz Scientific2.4102.2802.40047,9000.1205.26 
RTHRetail ETF Vaneck158.0157.2157.911,6000.10.05 
RTLRRattler Midstream LP Common Units9.0908.6898.990389,500-0.0400.44 
RTRXRetrophin Inc24.7424.0424.25378,900-0.110.45 
RUBYRubius Therapeutics Inc6.5606.3606.540138,4000.1201.87 
RUHNRuhnn Holding Ltd ADR3.1202.7802.8901,091,400-0.1906.17 
RUNSunrun Inc68.1764.9067.974,833,4001.632.46 
RUSHARush Entpr Cl A40.4038.9939.42374,200-0.390.98 
RUSHBRush Entpr Cl B36.7235.8135.839,200-0.942.56 
RUTHRuth's Hospitality16.3615.7516.13854,300-0.422.54 
RVMDRevolution Medicines Inc43.3940.5141.82274,6000.130.31 
RVNCRevance Therapeutics24.9823.3924.51558,8001.104.70 
RVSBRiverview Bancorp5.6705.4805.63013,700-0.0100.18 
RWLKRewalk Roboti Ord Sh1.4401.3201.380791,3000.0604.55 
RXTRackspace Technology Inc17.1416.5317.08561,0000.432.58 
RYAAYRyanair Hlds Plc105.9104.1105.4818,500-0.60.52 
RYTMRhythm Pharmaceuticals Inc24.9422.8524.16379,8000.964.14 
RZLTRezolute Inc20.2220.0020.003,500-0.401.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.216.79.60
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,094580.48
DJI29,872-1740.58
SP5003,630-60.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,81030.17
BDI1,200494.26
HSI30,063-2530.83