Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
RRyder System61.1059.3160.69469,6000.350.58 
RABrookfield Real Assets Income Fund Inc17.6417.5117.58123,9000.040.23 
RACEFerrari N.V.213.1210.8212.4144,0002.10.99 
RADRite Aid Corp12.8011.1112.576,337,0001.4012.53 
RAMPLiveramp Holdings Inc56.9654.8756.58529,2001.262.28 
RBARitchie Bros. Auctioneers Inc67.5165.6067.32320,7000.961.45 
RBA.URedball Acquisition Corp [Rbac.U]11.1911.0711.101,3000.080.73 
RBA.WRedball Acquisition Corp [Rbac/W]1.9101.6301.86559,600-0.0351.84 
RBACRedball Acquisition Corp Cl A10.5810.3510.50132,1000.030.29 
RBCRegal-Beloit Corp123.4120.8121.9197,000-1.61.26 
RCReady Capital Corp13.7013.2513.55213,100-0.130.95 
RCAReady Capital Corp 7.00%24.8024.6424.701,400-0.140.56 
RCBReady Capital Corp 6.20% Senior Notes23.9523.4023.915,100-0.331.35 
RCIRogers Communication46.8346.4246.69313,600-0.210.45 
RCLRoyal Caribbean Cruises Ltd81.6379.4780.085,104,300-1.551.90 
RCPReady Capital Corp 6.50% Series25.3525.2525.307000.050.20 
RCSRcm Strategic Global Government Fund6.8706.7406.810157,600-0.0500.73 
RCUSArcus Biosciences Inc25.8224.2624.37265,600-1.003.94 
RDNRadian Group Inc20.1319.3819.972,133,6000.010.05 
RDS.ARoyal Dutch Shell ADR Cl A36.6035.8136.345,250,900-0.772.07 
RDS.BRoyal Dutch Shell Cl B35.2234.3334.895,159,000-0.541.52 
RDYDr. Reddy's Laboratories Ltd64.5963.8964.33151,100-1.201.83 
REEverest Re Group240.4235.0237.5236,100-4.11.68 
RELXRelx Plc23.5123.2723.402,268,500-0.050.21 
RENNRenren Inc7.2006.3906.740322,7000.0200.30 
RESRPC Inc3.6303.5003.610466,400-0.0401.10 
RESIAltisource Residential Corp16.4616.4216.44439,600-0.030.18 
REVRevlon Inc12.0110.6012.01646,6001.2811.93 
REVGRev Group Inc9.9909.4609.540153,300-0.3703.73 
REXRex American Resources Corp84.1781.9084.1710,100-0.830.98 
REX-ARexford Indl Rlty Inc [Rexr/Pa]26.0525.8225.824,100-0.200.75 
REX-BRexford Indl Rlty Inc [Rexr/Pb]26.1726.0726.1016,700-0.281.06 
REX-CRexford Indl Rlty Inc [Rexr/Pc]26.5826.2726.271,300-0.511.90 
REXRRexford Industrial Realty Inc49.0748.2648.55642,7000.020.04 
REZIResideo Technologies Inc19.2017.7218.082,197,400-0.794.19 
RFRegions Financial Corp15.8915.6115.756,299,300-0.342.11 
RF-ARegions Financial Corp [Rf/Pa]26.4426.2526.4055,100-0.140.53 
RF-BRegions Financial Corp [Rf/Pb]28.8728.4128.4127,200-0.491.70 
RF-CRegions Financial Corp [Rf/Pc]28.6128.2028.3721,800-0.030.11 
RFICohen & Steers Total Return Realty Fund12.9512.8012.8770,3000.131.02 
RFLRafael Holdings Inc21.1520.4520.658,700-0.241.15 
RFMRivernorth Flexible Municipal Income20.7220.6320.6911,100-0.040.17 
RFPResolute Forest Products Inc5.7035.4115.600332,000-0.1602.78 
RGAReinsurance Group of America Inc124.4120.0121.3523,600-3.42.75 
RGRSturm Ruger & Company61.1059.8560.09427,2000.200.33 
RGSRegis Corp8.9408.2808.640674,500-0.3604.00 
RGTRoyce Global Value Trust Inc14.5114.4114.5173,4000.070.48 
RHRestoration Hardware Holdings454.0428.9449.5561,00010.92.47 
RHIRobert Half International Inc66.5264.5365.83988,900-0.691.04 
RHPRyman Hospitality Properties REIT67.1263.4466.89397,1001.492.28 
RIC.URice Acquisition Corp Unit [Rice.U]10.3110.2810.312,300-0.040.39 
RIGTransocean Inc2.2301.9002.17061,020,8000.1306.37 
RIORio Tinto Plc66.7665.3666.282,918,600-1.372.03 
RIVRivernorth Opportunities Fund14.9614.8514.8545,500-0.120.80 
RIV-RRivernorth Opportunities Fd [Riv/R]0.00640.00150.0039600,300-0.001223.53 
RJFRaymond James Financial93.7292.1593.49441,900-0.470.50 
RKTRocket Companies Inc Cl A20.9720.4120.429,011,100-0.411.97 
RLRalph Lauren Corp88.5785.2188.031,347,200-1.001.12 
RLGYRealogy Holdings Corp12.5811.6512.352,028,8000.352.92 
RLHRed Lion Hotels Corp2.3102.2152.30039,8000.0502.22 
RLIRli Corp102.3100.6101.4121,300-1.51.45 
RLJRlj Lodging Trust13.0412.2712.501,659,500-0.453.47 
RLJ-ARlj Lodging TR [Rlj/Pa]24.7524.3924.748,1000.120.49 
RMRegional Managment Corp28.8427.6627.9882,300-0.923.18 
RMAXRe/Max Holdings Inc31.8131.0031.5359,900-0.130.41 
RMDResmed Inc207.0204.6206.0305,600-0.50.24 
RMEDRa Medical Systems Inc6.7906.5006.780110,6000.3405.28 
RMGRmg Acquisition Corp Cl A14.4811.8214.099,056,6002.2118.60 
RMG.URmg Acquisition Corp15.3213.6815.167,4002.2617.52 
RMG.WRmg Acquisition Corp WT [Rmg/W]3.8403.0603.650256,3000.52016.61 
RMIRivernorth Opportunistic Municipal21.2920.8721.0711,800-0.030.14 
RMMRivernorth Managed Duration Municipal17.4917.3017.4593,1000.060.35 
RMP.PRivernorth Marketplace Lending Corp25.2025.1225.191,9000.010.05 
RMTRoyce Micro-Cap Trust9.4779.4009.420195,600-0.0200.21 
RNGRingcentral Inc290.6280.7288.7866,1005.92.08 
RNGRRanger Energy Services Inc Cl A3.6503.4503.63014,3000.1905.52 
RNPCohen & Steers REIT and Preferred22.5022.3422.4590,100-0.050.22 
RNRRenaissancere Holdings Ltd175.1171.0171.4415,600-3.52.01 
RNR-ERenaissancere Holdings Ltd [Rnr/Pe]25.6925.4725.4732,800-0.230.89 
RNR-FRenaissancere Holdings Ltd [Rnr/Pf]27.9527.7727.8519,800-0.100.36 
ROGRogers Corp155.3150.1150.9110,100-5.83.71 
ROKRockwell Automation Inc257.8252.5256.4539,600-0.40.15 
ROLRollins Inc57.0155.7355.941,161,100-0.591.04 
ROPRoper Industries421.5416.9418.5274,900-0.10.01 
RPAIRetail Properties of America8.8208.5158.6301,198,100-0.2903.25 
RPL.UReplay Acquisition Corp [Rpla.U]10.4510.3010.455,4000.100.97 
RPL.WReplay Acquisition Corp WT [Rpla/W]0.98000.91900.980030,0000.06006.52 
RPLAReplay Acquisition Corp10.1310.1010.1253,9000.000.00 
RPMRPM International Inc88.5286.8587.08657,500-1.591.79 
RPTRamco-Gershenson Properties Trust8.0407.7907.880523,300-0.1702.11 
RPT-DRpt Realty [Rpt/Pd]47.8547.0047.633,500-0.050.10 
RQICohen & Steers Quality Income Realty12.5412.3412.41522,3000.020.16 
RRCRange Resources Corp7.9907.6207.9303,470,600-0.0600.75 
RRDDonnelley R.R. & Sons Company1.7601.6401.720428,7000.0402.38 
RSReliance Steel & Aluminum Company122.4119.6121.4227,100-1.21.00 
RSFRivernorth Marketplace Lending Corp15.5715.3415.574,6000.241.57 
RSGRepublic Services97.9896.8997.441,195,200-0.340.35 
RTPReinvent Technology Partners Cl A11.2410.8710.9395,2000.040.37 
RTP.UReinvent Technology Partners Units Each11.3010.9711.12134,200-0.383.30 
RTP.WReinvent Technology Partners Redeemable2.5752.4002.50019,2000.0502.04 
RTXRaytheon Technologies Corp74.1972.9073.815,354,900-0.550.74 
RVIRetail Value Inc15.5415.0715.3064,500-0.201.29 
RVLVRevolve Group Inc22.8821.2522.881,498,4001.135.20 
RVTRoyce Value Trust15.5215.3815.43293,100-0.040.26 
RWTRedwood Trust9.5209.0309.2302,968,500-0.3403.55 
RXNRexnord Corp39.0338.2338.36541,600-0.862.19 
RYRoyal Bank of Canada83.2181.9382.92636,5000.070.08 
RY-TRoyal Bank of Canada [Ry/Pt]29.4329.4329.432000.682.37 
RYAMRayonier Advanced Materials Inc7.0006.3106.570811,800-0.4506.41 
RYBRyb Education Inc Aps2.8202.5002.72068,0000.0000.00 
RYIRyerson Holding Corp11.9611.0111.15187,700-0.998.15 
RYNRayonier Inc REIT28.4627.8028.14293,600-0.040.14 
RZAReinsurance Group of America26.8826.7126.8613,0000.060.22 
RZBReinsurance Group of America28.6528.4628.5512,3000.050.18 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.219.31.204
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
GLD1,807-301.65
BDI1,200494.26
HSI30,063-2530.83