Code | Name | High | Low | Close | Volume | Change | |
RAAX | Vaneck Vectors ETF Trust ETF Vaneck | 24.39 | 24.12 | 24.39 | 31,900 | 0.43 |  | 1.79 | 5 |
RAFE | Pimco RAFI ESG U.S. ETF | 28.40 | 28.30 | 28.38 | 2,600 | 0.10 |  | 0.34 | 5 |
RAYC | Rayliant Quantamental China Equity ETF | 20.58 | 20.39 | 20.42 | 28,200 | 0.01 |  | 0.05 | 5 |
RAYD | The Advisors Inner Circle Fund III | 22.32 | 22.08 | 22.14 | 8,500 | 0.16 |  | 0.74 | 5 |
RAYE | The Advisors Inner Circle Fund III | 21.38 | 21.24 | 21.38 | 2,200 | 0.09 |  | 0.44 | 5 |
RBND | SPDR Bloomberg Sasb Corporate Bond ESG | 21.39 | 21.39 | 21.39 | 100 | 0.15 |  | 0.70 | 5 |
RCD | Rydex ETF Trust | 117.33 | 115.79 | 116.49 | 12,200 | 0.89 |  | 0.76 | 8 |
RCG | Renaissance Capital Growth & Income Fund | 2.390 | 2.250 | 2.250 | 10,400 | 0.094 |  | 4.02 | 5 |
RCO.W | Renovacor Inc WT [Rcor.W] | 0.0485 | 0.0485 | 0.0485 | 400 | 0.0080 |  | 14.16 | 4 |
RCOR | Renovacor Inc | 2.250 | 1.940 | 1.975 | 15,500 | 0.071 |  | 3.48 | 4 |
RDFI | Rareview Dynamic Fixed Income ETF | 23.81 | 23.72 | 23.81 | 300 | 0.01 |  | 0.03 | 5 |
RDIV | Revenueshares Ultra Dividend Fund | 41.73 | 41.43 | 41.71 | 29,800 | 0.35 |  | 0.85 | 7 |
RDMX | SPDR Sasb Developed Markets Ex US ESG | 23.56 | 23.56 | 23.56 | 0 | 0.20 |  | 0.84 | 5 |
RDOG | Global Realty Majors Cohen & Steers ETF | 44.63 | 44.47 | 44.63 | 800 | 0.30 |  | 0.67 | 5 |
REC | Rydex ETF Trust | 21.71 | 21.68 | 21.68 | 100 | 0.10 |  | 0.47 | 7 |
RECS | Columbia Research Enhanced Core ETF | 23.23 | 23.20 | 23.23 | 800 | 0.09 |  | 0.38 | 5 |
REET | Ishares Trust Ishares Global Re | 25.22 | 25.02 | 25.12 | 809,000 | 0.06 |  | 0.24 | 7 |
REGL | REGL | 69.94 | 69.03 | 69.76 | 73,300 | 0.50 |  | 0.72 | 7 |
REI | Ring Energy Inc | 2.630 | 2.390 | 2.600 | 2,127,600 | 0.230 |  | 9.70 | 8 |
REK | Merrill Lynch & Co. Inc. | 18.67 | 18.49 | 18.53 | 27,000 | 0.07 |  | 0.38 | 7 |
REM | ISHS FTS NRT MTG RTS | 28.90 | 28.54 | 28.86 | 428,000 | 0.18 |  | 0.63 | 5 |
REMG | SPDR Sasb Emerging Markets ESG Select | 24.26 | 24.22 | 24.22 | 1,100 | 0.07 |  | 0.31 | 5 |
REMX | Market Vectors Rare Earth Strat | 87.94 | 85.72 | 87.62 | 70,400 | 2.11 |  | 2.47 | 6 |
RENW | Pickens Morningstar Renewable Energy | 20.27 | 20.27 | 20.27 | 100 | 0.29 |  | 1.43 | 5 |
REPX | Riley Exploration Permian Inc | 28.12 | 26.55 | 27.29 | 14,300 | 1.12 |  | 4.28 | 5 |
RESD | Wisdomtree Dynamic Cur-Hgd Intl Quality | 25.46 | 25.41 | 25.46 | 1,100 | 0.16 |  | 0.63 | 5 |
RESE | Wisdomtree EM Div Fund | 28.23 | 28.07 | 28.18 | 1,900 | 0.09 |  | 0.33 | 5 |
RESI | Kelly Residential & Apartment Real | 12.35 | 12.32 | 12.32 | 200 | 0.01 |  | 0.06 | 4 |
RESP | Wisdomtree U.S. Total Market Fund | 42.91 | 42.51 | 42.77 | 3,800 | 0.20 |  | 0.48 | 5 |
RETL | Direxion Daily Retail Bull 2X S | 9.710 | 9.120 | 9.280 | 206,200 | 0.360 |  | 3.73 | 8 |
REVS | Columbia Research Enhanced Value ETF | 19.66 | 19.56 | 19.62 | 6,600 | 0.16 |  | 0.83 | 5 |
REW | ProShares Trust | 19.84 | 19.29 | 19.52 | 20,500 | 0.22 |  | 1.12 | 5 |
REZ | ISHS FTSE NRT RES ID | 82.50 | 81.56 | 82.10 | 54,400 | 0.28 |  | 0.34 | 6 |
RFCI | Riverfront Dynamic Core Income | 22.87 | 22.86 | 22.87 | 8,600 | 0.06 |  | 0.28 | 5 |
RFDA | Riverfront Dynamic US Dividend | 44.22 | 44.03 | 44.22 | 4,800 | 0.17 |  | 0.38 | 7 |
RFFC | Riverfront Dynamic US Flex-Cap | 41.63 | 41.43 | 41.63 | 1,800 | 0.27 |  | 0.66 | 7 |
RFG | Rydex ETF Trust | 178.02 | 176.92 | 178.02 | 1,300 | 0.93 |  | 0.52 | 8 |
RFV | Rydex ETF Trust | 86.88 | 86.41 | 86.88 | 2,100 | 0.90 |  | 1.05 | 7 |
RGI | Rydex ETF Trust | 168.97 | 168.03 | 168.77 | 8,700 | 0.33 |  | 0.20 | 7 |
RHCB | Bmellon Responsible Horizons Corp Bond | 47.24 | 47.24 | 47.24 | 100 | 0.22 |  | 0.46 | 5 |
RHE | Regional Health Properties | 3.800 | 3.560 | 3.660 | 25,200 | 0.000 |  | 0.00 | 5 |
RHE-A | Regional Health Properties 10.875% | 4.820 | 4.380 | 4.820 | 200 | 0.060 |  | 1.26 | 6 |
RHRX | Rh Tactical Rotation ETF | 12.23 | 12.05 | 12.15 | 3,800 | 0.00 |  | 0.03 | 4 |
RHS | Rydex ETF Trust | 168.90 | 167.57 | 168.46 | 32,300 | 0.84 |  | 0.50 | 8 |
RHTX | Rh Tactical Outlook ETF | 13.13 | 13.00 | 13.07 | 6,800 | 0.05 |  | 0.41 | 4 |
RIET | Hoya Capital High Dividend Yield ETF | 13.04 | 12.87 | 13.00 | 27,900 | 0.09 |  | 0.68 | 4 |
RIGS | RIGS | 23.27 | 23.03 | 23.19 | 21,700 | 0.04 |  | 0.17 | 5 |
RIGZ | Alpha Architect ETF Trust Viridi Cleaner | 9.690 | 9.321 | 9.350 | 2,000 | 0.510 |  | 5.17 | 4 |
RISN | Inspire Tactical Balanced ESG ETF | 23.96 | 23.91 | 23.92 | 10,500 | 0.01 |  | 0.03 | 5 |
RISR | RISR | 31.87 | 31.59 | 31.80 | 25,700 | 0.30 |  | 0.95 | 5 |
RITA | ETF Series Etfb Green Sri Reits ETF | 20.62 | 20.59 | 20.59 | 700 | 0.10 |  | 0.48 | 5 |
RJA | AB Svensk Ekportkredit (Swedish Export | 8.755 | 8.650 | 8.690 | 70,300 | 0.090 |  | 1.05 | 6 |
RJI | AB Svensk Ekportkredit (Swedish Export | 8.260 | 8.180 | 8.250 | 9,800 | 0.040 |  | 0.49 | 7 |
RJN | AB Svensk Ekportkredit (Swedish Export | 4.400 | 4.290 | 4.360 | 7,400 | 0.100 |  | 2.35 | 7 |
RJZ | AB Svensk Ekportkredit (Swedish Export | 9.870 | 9.849 | 9.849 | 200 | 0.014 |  | 0.14 | 6 |
RMED | Ra Medical Systems Inc | 0.1859 | 0.1531 | 0.1770 | 11,074,400 | 0.1730 |  | 49.43 | 4 |
ROAM | Lattice Emerging Markets Strate | 19.94 | 19.82 | 19.94 | 5,900 | 0.03 |  | 0.13 | 7 |
ROBO | Global Robotics and Automation ETF | 48.28 | 47.88 | 48.13 | 36,200 | 0.92 |  | 1.88 | 5 |
ROCI | Alpha Architect ETF Trust Roc ETF | 22.44 | 22.37 | 22.44 | 649 | 0.23 |  | 1.02 | 5 |
RODE | Lattice Strategies Trust | 24.74 | 24.74 | 24.74 | 0 | 0.18 |  | 0.72 | 5 |
RODI | Barclays Return On Disability E | 103.88 | 103.88 | 103.88 | 0 | 0.00 |  | 0.00 | 8 |
RODM | RODM | 25.33 | 25.22 | 25.32 | 195,681 | 0.19 |  | 0.76 | 8 |
ROKT | SPDR Kensho Final Frontiers ETF | 36.57 | 36.44 | 36.57 | 962 | 0.14 |  | 0.38 | 5 |
ROM | ProShares Trust | 32.36 | 31.35 | 31.80 | 53,778 | 0.51 |  | 1.58 | 7 |
ROMO | Strategy Shares Newfound/Resolve Robust | 25.81 | 25.78 | 25.81 | 1,930 | 0.04 |  | 0.14 | 5 |
RORO | SPDR SSGA Risk Aware ETF | 15.14 | 15.10 | 15.12 | 4,027 | 0.22 |  | 1.43 | 7 |
ROSC | Hartford Multifactor Small Cap ETF | 36.13 | 36.13 | 36.13 | 364 | 0.31 |  | 0.85 | 5 |
ROUS | ROUS | 38.93 | 38.66 | 38.84 | 55,100 | 0.14 |  | 0.37 | 8 |
RPAR | RPAR | 20.04 | 19.93 | 20.00 | 96,300 | 0.04 |  | 0.20 | 5 |
RPG | Rydex ETF Trust | 157.72 | 156.09 | 157.67 | 99,800 | 0.21 |  | 0.13 | 8 |
RPHS | Regents Park Hedged Market Strategy ETF | 8.840 | 8.805 | 8.830 | 301,300 | 0.000 |  | 0.00 | 4 |
RPV | Rydex ETF Trust | 77.17 | 76.10 | 76.93 | 805,900 | 0.88 |  | 1.16 | 8 |
RRH | Advocate Rising Rate Hedge ETF | 26.45 | 26.24 | 26.45 | 700 | 0.59 |  | 2.29 | 5 |
RSEE | Rareview Systematic Equity | 23.83 | 23.78 | 23.83 | 1,300 | 0.03 |  | 0.11 | 5 |
RSP | Rydex ETF Trust | 140.97 | 139.71 | 140.69 | 1,571,600 | 0.35 |  | 0.25 | 9 |
RSPE | Invesco ESG S&P 500 Equal Weight ETF | 21.35 | 21.24 | 21.34 | 200 | 0.05 |  | 0.23 | 5 |
RSPY | Revere Sector Opportunity ETF | 22.23 | 22.13 | 22.22 | 600 | 0.08 |  | 0.37 | 5 |
RSX | MKT VCTR RUSSIA SBI | 5.650 | 5.650 | 5.650 | 0 | 0.000 |  | 0.00 | 7 |
RTAI | Rareview Tax Advantaged Income ETF | 22.45 | 22.45 | 22.45 | 100 | 0.00 |  | 0.02 | 5 |
RTM | Rydex ETF Trust | 161.21 | 160.31 | 161.17 | 8,200 | 0.21 |  | 0.13 | 6 |
RTYD | Simplify Exchange Traded Funds Simplify | 21.05 | 21.05 | 21.05 | 100 | 0.07 |  | 0.33 | 5 |
RUFF | RUFF | 18.44 | 18.39 | 18.41 | 800 | 0.14 |  | 0.74 | 5 |
RULE | Adaptive Core ETF | 20.30 | 20.11 | 20.30 | 10,400 | 0.00 |  | 0.00 | 4 |
RVP | Retractable Technologies Inc. | 4.925 | 4.820 | 4.860 | 55,900 | 0.180 |  | 3.57 | 5 |
RWGV | RWGV | 92.74 | 92.04 | 92.47 | 2,100 | 2.38 |  | 2.51 | 5 |
RWJ | REVENUESHARES SM CP | 109.23 | 108.10 | 109.09 | 14,600 | 0.29 |  | 0.27 | 7 |
RWK | REVENUESHARES MD CP | 83.38 | 82.79 | 83.22 | 11,600 | 0.36 |  | 0.43 | 7 |
RWL | REVENUESHARES LG CP | 73.30 | 72.81 | 73.14 | 44,000 | 0.33 |  | 0.45 | 8 |
RWM | ProShares Trust | 24.67 | 24.32 | 24.39 | 1,847,200 | 0.13 |  | 0.53 | 5 |
RWO | SPDR Index Fund | 45.97 | 45.61 | 45.85 | 171,200 | 0.28 |  | 0.61 | 6 |
RWR | streetTRACKS Wilshire REIT Index Fund | 99.41 | 98.30 | 98.89 | 111,700 | 0.42 |  | 0.43 | 5 |
RWVG | RWVG | 57.12 | 57.12 | 57.12 | 100 | 0.66 |  | 1.17 | 5 |
RWX | streetTRACKS Index Funds | 29.15 | 28.98 | 29.10 | 52,600 | 0.17 |  | 0.59 | 7 |
RXD | ProShares Trust | 13.36 | 13.13 | 13.13 | 800 | 0.15 |  | 1.14 | 3 |
RXI | ISHARES S& P GLOBAL C | 137.29 | 136.09 | 136.30 | 17,300 | 0.37 |  | 0.27 | 8 |
RXL | ProShares Trust | 90.57 | 89.80 | 90.57 | 1,100 | 0.90 |  | 1.01 | 7 |
RYE | Rydex ETF Trust | 63.11 | 60.82 | 63.09 | 78,400 | 2.45 |  | 4.04 | 8 |
RYF | Rydex ETF Trust | 55.56 | 55.02 | 55.39 | 19,900 | 0.46 |  | 0.84 | 7 |
RYH | Rydex ETF Trust | 278.28 | 277.07 | 278.22 | 3,700 | 0.71 |  | 0.26 | 8 |
RYJ | CLAYMORE/RAJA EQ FD | 54.55 | 54.20 | 54.45 | 2,200 | 0.37 |  | 0.68 | 7 |
RYLD | Global X Russell 2000 Covered Call ETF | 20.98 | 20.87 | 20.97 | 412,600 | 0.05 |  | 0.24 | 5 |
RYT | Rydex ETF Trust | 255.70 | 253.05 | 255.05 | 15,200 | 1.18 |  | 0.46 | 8 |
RYU | Rydex ETF Trust | 113.44 | 111.79 | 113.40 | 19,900 | 1.46 |  | 1.30 | 5 |
RZG | Rydex ETF Trust | 125.67 | 124.41 | 125.67 | 800 | 0.83 |  | 0.66 | 7 |
RZV | Rydex ETF Trust | 86.74 | 85.96 | 86.66 | 12,000 | 0.94 |  | 1.10 | 6 |