Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
RAIL	Freightcar America	USD	24/12/24 16:27	8.890	8.950	8.690	8.900	73,627	0	8.880	0.020	24/12/24 15:43	True
RAND	Rand Capital Corp	USD	24/12/24 16:27	16.670	18.190	16.670	18.120	3,991	0	16.900	1.220	24/12/24 15:43	True
RANI	Rani Therapeutics Holdings Inc Cl A	USD	24/12/24 16:27	1.400	1.440	1.360	1.420	223,632	0	1.420	0.000	24/12/24 15:43	True
RAPP	Rapport Therapeutics Inc	USD	24/12/24 16:27	18.020	18.490	17.410	18.460	25,490	0	18.030	0.430	24/12/24 15:43	True
RAPT	Rapt Therapeutics Inc	USD	24/12/24 16:57	1.590	1.810	1.550	1.730	5,293,903	0	1.740	0.010	24/12/24 16:14	True
RARE	Ultragenyx Pharmaceu	USD	24/12/24 16:27	43.960	44.210	43.240	43.750	277,947	0	43.870	0.120	24/12/24 15:45	True
RAVE	Rave Restaurant Group	USD	24/12/24 16:27	2.640	2.680	2.560	2.680	7,844	0	2.630	0.050	24/12/24 15:45	True
RAY	Raytech Holding Limited	USD	24/12/24 16:27	1.160	1.160	1.090	1.090	16,049	0	1.130	0.040	24/12/24 15:45	True
RAYA	Erayak Power Solution Group Inc Cl A	USD	24/12/24 16:27	1.090	1.170	1.090	1.170	18,282	0	1.190	0.020	24/12/24 15:45	True
RAYS	GX Solar ETF	USD	24/12/24 16:27	9.470	9.530	9.450	9.530	4,573	0	9.310	0.220	24/12/24 15:45	True
RBB	Rbb Bancorp	USD	24/12/24 16:27	21.030	21.160	20.690	21.140	33,611	0	21.000	0.140	24/12/24 15:45	True
RBBN	Ribbon Communications Inc	USD	24/12/24 16:27	4.190	4.300	4.130	4.300	147,192	0	4.170	0.130	24/12/24 15:45	True
RBCAA	Republic Bancorp Inc	USD	24/12/24 16:27	71.260	71.590	70.250	71.590	7,231	0	70.860	0.730	24/12/24 15:45	True
RBKB	Rhinebeck Bancorp Inc	USD	24/12/24 16:27	9.600	9.600	9.590	9.600	2,159	0	9.590	0.010	24/12/24 15:45	True
RCAT	Red Cat Holdings Inc	USD	24/12/24 16:27	10.740	12.300	10.510	11.890	9,870,510	0	11.030	0.860	24/12/24 15:45	True
RCEL	Avita Medical Inc	USD	24/12/24 16:27	12.930	13.360	12.550	12.910	175,749	0	11.750	1.160	24/12/24 15:45	True
RCKT	Rocket Pharmaceuticals Inc	USD	24/12/24 16:27	11.500	11.860	11.370	11.680	701,101	0	11.430	0.250	24/12/24 15:45	True
RCKTW	Rocket Pharmaceuticals Inc WT	USD	23/12/24 16:16	0.0200	0.0400	0.0200	0.0300	19,311	0	0.0200	0.0000	23/12/24 15:33	True
RCKY	Rocky Brands Inc	USD	24/12/24 16:27	22.900	22.990	22.470	22.780	22,289	0	22.710	0.070	24/12/24 15:45	True
RCMT	R C M Tech Inc	USD	24/12/24 16:27	21.650	22.290	21.650	22.130	23,923	0	21.880	0.250	24/12/24 15:45	True
RCON	Recon Technology Ltd	USD	24/12/24 16:27	2.110	2.120	2.110	2.120	765	0	2.120	0.000	24/12/24 15:45	True
RDACU	Rising Dragon Acquisition Corp	USD	20/12/24 16:45	10.140	10.140	10.130	10.130	20,724	0	10.140	0.010	20/12/24 16:02	True
RDCM	Radcom Ltd	USD	24/12/24 16:27	11.730	12.150	11.730	12.100	40,867	0	11.870	0.230	24/12/24 15:45	True
RDFN	Redfin Corp	USD	24/12/24 16:27	8.450	8.510	8.220	8.350	1,844,565	0	8.540	0.190	24/12/24 15:45	True
RDHL	Redhill Biophrma ADR	USD	24/12/24 16:27	6.350	6.690	6.350	6.350	15,211	0	6.320	0.030	24/12/24 15:45	True
RDI	Reading Intl Cl A	USD	24/12/24 16:27	1.287	1.290	1.265	1.275	80,994	0	1.260	0.015	24/12/24 15:45	True
RDIB	Reading International Inc Cl B	USD	23/12/24 16:16	6.860	8.550	6.860	7.800	17,307	0	6.810	0.990	23/12/24 15:33	True
RDNT	Radnet Inc	USD	24/12/24 16:27	72.690	73.590	72.090	73.360	174,466	0	72.620	0.740	24/12/24 15:45	True
RDUS	Radius Recycling Inc	USD	24/12/24 16:27	15.480	15.800	15.370	15.610	113,752	0	15.530	0.080	24/12/24 15:45	True
RDVT	Red Violet Inc	USD	24/12/24 16:27	37.100	37.700	36.990	37.540	20,850	0	37.040	0.500	24/12/24 15:45	True
RDVY	Rising Dividend Achievers ETF FT	USD	24/12/24 16:27	59.520	59.950	59.344	59.930	406,594	0	59.470	0.460	24/12/24 15:45	True
RDWR	Radware Ltd	USD	24/12/24 16:27	22.580	23.030	22.530	22.910	51,299	0	22.440	0.470	24/12/24 15:45	True
RDZN	Roadzen Inc	USD	24/12/24 16:27	2.450	2.620	2.320	2.540	269,134	0	2.460	0.080	24/12/24 15:45	True
RDZNW	Vahanna Tech Edge Acquisition I Corp WT	USD	24/12/24 16:27	0.2279	0.2279	0.1988	0.1988	14,986	0	0.2038	0.0050	24/12/24 15:45	True
REAI	Private Real Estate Via Liquid Reits ETF	USD	24/12/24 16:27	20.920	20.920	20.920	20.920	8	0	20.990	0.070	24/12/24 15:45	True
REAL	The Realreal Inc	USD	24/12/24 16:27	9.370	9.430	9.000	9.330	1,412,025	0	9.280	0.050	24/12/24 15:45	True
REAX	Real Brokerage Inc	USD	24/12/24 16:27	4.700	4.790	4.600	4.790	362,433	0	4.670	0.120	24/12/24 15:45	True
REBN	Reborn Coffee Inc	USD	24/12/24 16:27	1.380	1.970	1.380	1.670	422,197	0	1.400	0.270	24/12/24 15:45	True
RECT	Rectitude Holdings Ltd	USD	24/12/24 16:27	6.490	6.960	6.280	6.960	9,432	0	6.290	0.670	24/12/24 15:45	True
REE	Ree Automotive Ltd Cl A	USD	24/12/24 16:27	8.620	8.620	8.190	8.290	34,774	0	8.450	0.160	24/12/24 15:45	True
REFI	Chicago Atlantic Real Estate Finance Inc	USD	24/12/24 16:27	16.010	16.160	15.980	16.160	102,966	0	15.950	0.210	24/12/24 15:45	True
REFR	Research Frontiers	USD	24/12/24 16:27	1.590	1.650	1.590	1.650	8,391	0	1.610	0.040	24/12/24 15:45	True
REG	Regency Centers Corp	USD	24/12/24 16:27	73.260	74.550	73.260	74.500	345,626	0	73.750	0.750	24/12/24 15:45	True
REGCO	Regency Centers Corporation 5.875% Sr B	USD	24/12/24 16:27	22.300	22.300	22.200	22.200	3,238	0	22.250	0.050	24/12/24 15:45	True
REGCP	Regency Centers Corporation 6.25% Series A Cumul	USD	24/12/24 16:27	23.540	23.590	23.440	23.590	5,699	0	23.550	0.040	24/12/24 15:45	True
REGN	Regeneron Pharmaceuticals	USD	24/12/24 16:27	712.30	720.00	706.15	714.47	379,461	0	715.13	0.66	24/12/24 15:45	True
REIT	Alps Active REIT ETF	USD	24/12/24 16:27	27.250	27.440	27.170	27.440	6,549	0	27.200	0.240	24/12/24 15:45	True
REKR	Rekor Systems Inc	USD	24/12/24 16:53	0.8753	0.8960	0.8400	0.8900	1,271,814	0	0.8753	0.0147	24/12/24 16:10	True
RELI	Reliance Global Group	USD	24/12/24 16:27	3.000	3.130	2.450	2.530	1,588,258	0	3.110	0.580	24/12/24 15:45	True
RELIW	Reliance Global Group WT	USD	24/12/24 16:27	0.0800	0.0800	0.0500	0.0500	1,311	0	0.0800	0.0300	24/12/24 15:45	True
RELL	Richardson Electrncs	USD	24/12/24 16:27	13.690	13.870	13.660	13.710	36,526	0	13.820	0.110	24/12/24 15:45	True
RELY	Remitly Global Inc	USD	24/12/24 16:27	22.370	22.660	22.090	22.640	364,492	0	22.430	0.210	24/12/24 15:45	True
RENB	Renovaro Inc	USD	24/12/24 16:27	1.100	1.120	0.670	1.030	3,990,490	0	1.120	0.090	24/12/24 15:45	True
RENE	Cartesian Growth Corporation II Cl A	USD	20/12/24 16:45	11.660	11.660	11.660	11.660	209	0	11.650	0.010	20/12/24 16:02	True
RENEW	Cartesian Growth Corp II WT	USD	13/12/24 16:27	0.0700	0.0700	0.0700	0.0700	166	0	0.0800	0.0000	13/12/24 15:44	True
RENT	Rent The Runway Inc Cl A	USD	24/12/24 16:27	8.150	8.250	8.010	8.140	14,851	0	8.150	0.010	24/12/24 15:45	True
REPL	Replimune Group Inc	USD	24/12/24 16:27	12.210	12.590	12.120	12.500	329,481	0	12.340	0.160	24/12/24 15:45	True
RETO	Reto Eco-Solutions Inc	USD	24/12/24 16:27	0.9100	0.9100	0.8800	0.8900	8,067	0	0.9100	0.0200	24/12/24 15:45	True
REVB	Revelation Biosciences Inc	USD	24/12/24 16:27	0.2900	0.4400	0.2900	0.3000	4,526,169	0	0.3000	0.0000	24/12/24 15:45	True
REVBW	Revelation Biosciences Inc WT	USD	24/12/24 16:27	0.0096	0.0097	0.0040	0.0087	215,191	0	0.0066	0.0021	24/12/24 15:45	True
REYN	Reynolds Consumer Products Inc	USD	24/12/24 16:27	27.150	27.260	27.030	27.260	206,900	0	27.190	0.070	24/12/24 15:45	True
RFAC	RF Acquisition Corp. Cl A	USD	19/12/24 16:53	11.470	11.470	11.470	11.470	101	0	11.370	0.100	19/12/24 16:10	True
RFACR	RF Acquisition Corp. Rights	USD	20/12/24 16:46	0.1300	0.1300	0.0900	0.1100	2,698	0	0.1300	0.0200	20/12/24 16:03	True
RFACW	RF Acquisition Corp. WT	USD	24/12/24 16:27	0.0200	0.0200	0.0200	0.0200	180	0	0.0100	0.0100	24/12/24 15:45	True
RFAI	RF Acquisition Corp II	USD	24/12/24 16:27	10.200	10.200	10.200	10.200	1,250	0	10.200	0.000	24/12/24 15:45	True
RFAIR	RF Acquisition Corp II Right	USD	24/12/24 16:27	0.0591	0.0592	0.0591	0.0592	480	0	0.0591	0.0001	24/12/24 15:45	True
RFAIU	RF Acquisition Corp II	USD	20/12/24 16:46	10.260	10.260	10.260	10.260	275	0	10.260	0.000	20/12/24 16:03	True
RFDI	Riverfront Dyn Developed Intl ETF FT	USD	24/12/24 16:27	61.090	61.301	61.070	61.301	2,062	0	61.096	0.205	24/12/24 15:45	True
RFEM	Riverfront Dyn Emerging Markets ETF FT	USD	24/12/24 16:27	63.830	64.080	63.830	64.080	1,592	0	63.810	0.260	24/12/24 15:45	True
RFEU	Riverfront Dyn Europe ETF FT	USD	24/12/24 16:27	59.250	59.380	59.250	59.380	401	0	59.020	0.360	24/12/24 15:45	True
RFIL	RF Industries Ltd	USD	24/12/24 16:27	3.600	3.850	3.600	3.800	19,246	0	3.610	0.190	24/12/24 15:45	True
RGC	Regencell Bioscience Holdings Ltd	USD	24/12/24 16:27	4.920	5.280	4.850	5.170	35,730	0	4.770	0.400	24/12/24 15:45	True
RGCO	Rgc Resources Inc	USD	24/12/24 16:27	19.940	20.090	19.600	20.090	18,578	0	19.830	0.260	24/12/24 15:45	True
RGEN	Repligen Corp	USD	24/12/24 16:27	144.31	147.86	142.53	146.95	176,069	0	145.65	1.30	24/12/24 15:45	True
RGF	The Real Good Food Company Inc Cl A	USD	24/12/24 16:27	0.2415	0.2588	0.2401	0.2571	106,111	0	0.2351	0.0220	24/12/24 15:45	True
RGLD	Royal Gold Inc	USD	24/12/24 16:27	133.97	134.21	132.43	133.32	124,364	0	133.04	0.28	24/12/24 15:45	True
RGLS	Regulus Therapeutics	USD	24/12/24 16:27	1.530	1.540	1.510	1.540	46,290	0	1.530	0.010	24/12/24 15:45	True
RGNX	Regenxbio Inc	USD	24/12/24 16:27	7.420	7.560	7.240	7.400	344,201	0	7.380	0.020	24/12/24 15:45	True
RGP	Resources Connection Inc	USD	24/12/24 16:27	8.200	8.200	8.010	8.120	151,675	0	8.050	0.070	24/12/24 15:45	True
RGS	Regis Corp	USD	24/12/24 16:27	26.000	27.130	25.810	26.120	15,427	0	25.990	0.130	24/12/24 15:45	True
RGTI	Rigetti Computing Inc	USD	24/12/24 16:27	11.050	12.280	10.340	11.350	108,220,462	0	10.960	0.390	24/12/24 15:45	True
RGTIW	Rigetti Computing Inc WT	USD	24/12/24 16:27	4.720	4.900	4.320	4.650	901,272	0	4.390	0.260	24/12/24 15:45	True
RICK	RCI Hospitality Hold	USD	24/12/24 16:27	57.080	57.510	56.710	57.410	29,548	0	57.090	0.320	24/12/24 15:45	True
RIGL	Rigel Pharmaceuticals	USD	24/12/24 16:27	16.820	16.820	14.630	16.440	490,879	0	17.150	0.710	24/12/24 15:45	True
RILY	B. Riley Financl	USD	24/12/24 16:27	4.910	4.990	4.800	4.850	218,393	0	4.860	0.010	24/12/24 15:45	True
RILYG	B. Riley Financial Inc 5.00% Senior Notes Due 2	USD	24/12/24 16:27	12.100	12.300	11.850	12.100	29,108	0	12.220	0.120	24/12/24 15:45	True
RILYK	B. Riley Financial Inc 5.50% Senior Notes Due	USD	24/12/24 16:27	19.710	19.920	19.700	19.700	4,884	0	19.710	0.010	24/12/24 15:45	True
RILYL	B. Riley Financial Inc ADR	USD	24/12/24 16:27	6.820	6.820	6.500	6.500	5,486	0	6.770	0.270	24/12/24 15:45	True
RILYM	B. Riley Financial Inc 6.375% Senior Notes Due	USD	24/12/24 16:27	23.080	23.200	22.920	22.950	24,968	0	22.990	0.030	24/12/24 15:45	True
RILYN	B. Riley Financial Inc 6.50% Senior Notes Due	USD	24/12/24 16:27	12.350	12.380	12.000	12.130	38,439	0	12.400	0.260	24/12/24 15:45	True
RILYP	B. Riley Financial Inc	USD	24/12/24 16:27	6.390	6.620	6.350	6.510	6,035	0	6.420	0.090	24/12/24 15:45	True
RILYT	B. Riley Financial Inc 6.00% Senior Notes Due	USD	24/12/24 16:27	9.310	9.400	9.100	9.140	46,417	0	9.450	0.310	24/12/24 15:45	True
RILYZ	B. Riley Financial Inc 5.25%	USD	24/12/24 16:27	9.010	9.150	9.000	9.040	53,056	0	9.110	0.070	24/12/24 15:45	True
RIME	Algorhythm Holdings Inc	USD	24/12/24 16:56	0.0925	0.0944	0.0855	0.0897	31,024,270	0	0.0880	0.0017	24/12/24 16:13	True
RING	Ishares Global Gold Miners ETF	USD	24/12/24 16:27	28.510	28.510	28.290	28.480	55,479	0	28.540	0.060	24/12/24 15:45	True
RIOT	Riot Platforms Inc	USD	24/12/24 16:28	11.240	11.730	11.090	11.670	13,431,442	0	10.800	0.870	24/12/24 15:45	True
RITR	Reitar Logtech Holdings Limited	USD	24/12/24 16:28	4.000	4.020	3.890	3.910	6,023	0	3.930	0.020	24/12/24 15:45	True
RIVN	Rivian Automotive Inc Cl A	USD	24/12/24 16:28	13.820	14.370	13.740	14.060	15,895,222	0	13.750	0.310	24/12/24 15:45	True
RKDA	Arcadia Biosciences Inc	USD	24/12/24 16:28	5.970	6.190	5.960	6.180	10,426	0	6.090	0.090	24/12/24 15:45	True
RKLB	Rocket Lab USA Inc	USD	24/12/24 16:28	25.570	26.600	25.090	26.600	8,680,795	0	25.590	1.010	24/12/24 15:45	True
RLAY	Relay Therapeutics Inc	USD	24/12/24 16:52	4.310	4.340	4.160	4.230	847,672	0	4.340	0.110	24/12/24 16:09	True
RLMD	Relmada Therapeutics Inc	USD	24/12/24 16:28	0.3600	0.3700	0.3430	0.3614	609,940	0	0.3796	0.0182	24/12/24 15:45	True
RLYB	Rallybio Corporaton	USD	24/12/24 16:28	0.9100	0.9100	0.8400	0.8500	359,438	0	0.9100	0.0500	24/12/24 15:45	True
RMBI	Richmond Mutual Bancorp Inc	USD	24/12/24 16:28	13.510	14.090	13.300	13.520	14,133	0	13.500	0.020	24/12/24 15:45	True
RMBL	Rumbleon Inc	USD	24/12/24 16:28	5.410	5.690	5.270	5.650	63,270	0	5.220	0.430	24/12/24 15:45	True
RMBS	Rambus Inc	USD	24/12/24 16:28	53.980	54.410	53.650	54.140	343,578	0	53.970	0.170	24/12/24 15:45	True
RMCF	Rocky MT Chocolate	USD	24/12/24 16:28	2.410	2.410	2.380	2.380	2,405	0	2.430	0.050	24/12/24 15:45	True
RMCO	Royalty Management Holding Corp	USD	24/12/24 16:28	1.150	1.150	1.020	1.090	35,869	0	1.120	0.030	24/12/24 15:45	True
RMCOW	Royalty Management Holding Corp WT	USD	19/12/24 16:54	0.0200	0.0200	0.0200	0.0200	14,891	0	0.0200	0.0000	19/12/24 16:11	True
RMNI	Rimini Street Inc	USD	24/12/24 16:28	2.760	2.860	2.720	2.790	159,727	0	2.730	0.060	24/12/24 15:45	True
RMR	The Rmr Grp A	USD	24/12/24 16:28	20.480	20.810	20.460	20.780	40,431	0	20.480	0.300	24/12/24 15:45	True
RMSG	Real Messenger Corporation	USD	24/12/24 16:28	2.290	2.620	2.200	2.410	50,933	0	2.270	0.140	24/12/24 15:45	True
RMSGW	Real Messenger Corporation WT	USD	23/12/24 16:30	0.0400	0.0438	0.0361	0.0361	34,741	0	0.0400	0.0039	23/12/24 15:46	True
RMTI	Rockwell Medical IN	USD	24/12/24 16:28	2.130	2.170	2.110	2.150	137,560	0	2.110	0.040	24/12/24 15:45	True
RNA	Avidity Biosciences Inc	USD	24/12/24 16:28	31.280	31.690	31.000	31.350	320,748	0	31.640	0.290	24/12/24 15:45	True
RNAC	Cartesian Therapeutics Inc	USD	24/12/24 16:28	20.070	20.290	18.430	18.470	44,868	0	19.350	0.880	24/12/24 15:45	True
RNAZ	Transcode Therapeutics Inc	USD	24/12/24 16:28	3.620	3.743	3.340	3.520	46,769	0	3.580	0.060	24/12/24 15:45	True
RNEM	Emrg Mkts Equity Select ETF FT	USD	24/12/24 16:28	49.720	50.030	49.720	49.950	921	0	49.640	0.320	24/12/24 15:45	True
RNEW	Vaneck Green Infrastructure ETF	USD	24/12/24 16:28	25.892	25.892	25.892	25.892	97	0	25.560	0.332	24/12/24 15:45	True
RNRG	GX Renewable Energy Producers ETF	USD	24/12/24 16:28	8.810	8.850	8.810	8.840	8,586	0	8.780	0.060	24/12/24 15:45	True
RNW	Renew Energy Global Plc Cl A	USD	24/12/24 16:28	6.950	6.970	6.860	6.870	258,349	0	6.920	0.050	24/12/24 15:45	True
RNWWW	Renew Energy Global Plc WT	USD	24/12/24 16:28	0.2300	0.2600	0.1800	0.2000	160,268	0	0.2100	0.0100	24/12/24 15:45	True
RNXT	Renovorx Inc	USD	24/12/24 16:28	1.250	1.330	1.180	1.290	37,953	0	1.270	0.020	24/12/24 15:45	True
ROAD	Construction Partners Inc Cl A	USD	24/12/24 16:28	91.430	92.040	89.940	90.420	127,940	0	90.980	0.560	24/12/24 15:45	True
ROBT	Artificial Intelligence and Robotics ETF FT	USD	24/12/24 16:28	45.800	46.000	45.620	46.000	16,703	0	45.660	0.340	24/12/24 15:45	True
ROCK	Gibraltar Ind Inc	USD	24/12/24 16:28	60.070	60.450	59.520	60.300	224,189	0	60.270	0.030	24/12/24 15:45	True
ROE	Astoria US Quality Kings ETF	USD	24/12/24 16:28	30.950	31.160	30.890	31.130	3,891	0	30.880	0.250	24/12/24 15:45	True
ROIC	Retail Opp Invts Corp	USD	24/12/24 16:28	17.320	17.380	17.320	17.380	234,642	0	17.330	0.050	24/12/24 15:45	True
ROIV	Roivant Sciences Ltd	USD	24/12/24 16:28	11.940	12.020	11.900	12.000	1,402,635	0	11.970	0.030	24/12/24 15:45	True
ROKU	Roku Inc	USD	24/12/24 16:28	78.910	79.750	78.370	79.560	768,124	0	78.800	0.760	24/12/24 15:45	True
ROMA	Roma Green Finance Limited	USD	24/12/24 16:28	0.7900	0.7900	0.7305	0.7320	7,287	0	0.8100	0.0780	24/12/24 15:45	True
ROOT	Root Inc	USD	24/12/24 16:28	72.690	73.340	70.340	72.770	92,792	0	72.650	0.120	24/12/24 15:45	True
ROP	Roper Industries	USD	24/12/24 16:28	522.83	528.17	521.64	528.14	228,105	0	524.94	3.20	24/12/24 15:45	True
ROST	Ross Stores Inc	USD	24/12/24 16:28	149.09	150.63	148.52	150.48	657,998	0	148.68	1.80	24/12/24 15:45	True
RPAY	Repay Holdings Corp Cl A	USD	24/12/24 16:28	7.710	7.800	7.680	7.790	130,055	0	7.700	0.090	24/12/24 15:45	True
RPD	Rapid7 Inc	USD	24/12/24 16:28	39.540	39.840	39.160	39.810	244,884	0	39.530	0.280	24/12/24 15:45	True
RPID	Rapid Micro Biosystems Inc Cl A	USD	24/12/24 16:28	0.9100	1.0400	0.9100	0.9300	9,687	0	0.9100	0.0200	24/12/24 15:45	True
RPRX	Royalty Pharma Plc Cl A	USD	24/12/24 16:28	25.230	25.350	25.010	25.230	1,350,225	0	25.250	0.020	24/12/24 15:45	True
RPTX	Repare Therapeutics Inc	USD	24/12/24 16:28	1.300	1.360	1.290	1.350	235,838	0	1.350	0.000	24/12/24 15:45	True
RR	Richtech Robotics Inc Cl B	USD	24/12/24 16:59	2.110	2.310	1.740	1.950	27,251,453	0	1.960	0.010	24/12/24 16:16	True
RRBI	Red River Bancshares Inc	USD	24/12/24 16:28	55.200	55.410	55.000	55.410	3,375	0	55.110	0.300	24/12/24 15:45	True
RRGB	Red Robin Gourmet Burgers Inc	USD	24/12/24 16:28	5.500	5.550	5.250	5.270	158,575	0	5.510	0.240	24/12/24 15:45	True
RRR	Red Rock Resorts Inc	USD	24/12/24 16:28	46.260	46.420	45.770	46.390	192,918	0	45.910	0.480	24/12/24 15:45	True
RSLS	Reshape Lifesciences Inc	USD	24/12/24 16:28	4.370	4.460	4.370	4.460	3,522	0	4.260	0.200	24/12/24 15:45	True
RSSS	Research Solutions Inc	USD	24/12/24 16:28	3.880	3.880	3.710	3.780	38,528	0	3.880	0.100	24/12/24 15:45	True
RSVR	Reservoir Media Inc	USD	24/12/24 16:28	9.110	9.150	8.900	9.070	13,996	0	9.100	0.030	24/12/24 15:45	True
RSVRW	Reservoir Media Inc WT	USD	23/12/24 16:18	1.290	1.370	1.290	1.370	202	0	1.200	0.170	23/12/24 15:34	True
RTC	Baijiayun Group Ltd	USD	24/12/24 16:28	3.360	4.260	3.360	4.140	60,276	0	3.300	0.840	24/12/24 15:45	True
RTH	Vaneck Retail ETF	USD	24/12/24 16:28	227.67	229.27	227.67	229.27	2,464	0	226.67	2.60	24/12/24 15:45	True
RUM	Rumble Inc	USD	24/12/24 16:28	12.730	15.270	12.530	12.680	28,095,353	0	13.030	0.350	24/12/24 15:45	True
RUMBW	Rumble Inc WT	USD	24/12/24 16:28	4.300	6.220	4.300	4.730	254,963	0	4.990	0.260	24/12/24 15:45	True
RUN	Sunrun Inc	USD	24/12/24 16:28	9.970	10.210	9.770	10.120	3,104,309	0	10.100	0.020	24/12/24 15:45	True
RUNN	Running Oak Efficient Growth ETF	USD	24/12/24 16:28	33.200	33.300	33.080	33.274	11,901	0	32.990	0.284	24/12/24 15:45	True
RUSHA	Rush Enterprises Cl A	USD	24/12/24 16:28	54.490	55.160	54.290	55.100	96,894	0	54.150	0.950	24/12/24 15:45	True
RUSHB	Rush Enterprises Cl B	USD	24/12/24 16:28	53.640	54.480	53.640	54.480	5,632	0	53.360	1.120	24/12/24 15:45	True
RVMD	Revolution Medicines Inc	USD	24/12/24 16:28	44.000	44.420	43.490	44.390	350,019	0	43.930	0.460	24/12/24 15:45	True
RVMDW	Revolution Medicines Inc WT	USD	24/12/24 16:28	0.1800	0.1800	0.1800	0.1800	393	0	0.1600	0.0200	24/12/24 15:45	True
RVNC	Revance Therapeutics	USD	24/12/24 16:28	3.070	3.080	3.070	3.080	407,565	0	3.070	0.010	24/12/24 15:45	True
RVPH	Reviva Pharmaceuticals Hldg Inc	USD	24/12/24 16:28	1.700	1.840	1.540	1.780	4,259,702	0	1.640	0.140	24/12/24 15:45	True
RVPHW	Reviva Pharmaceuticals Hldg Inc WT	USD	24/12/24 16:28	0.1415	0.1998	0.1175	0.1800	41,858	0	0.1390	0.0410	24/12/24 15:45	True
RVSB	Riverview Bancorp	USD	24/12/24 16:28	5.800	5.840	5.760	5.790	33,390	0	5.760	0.030	24/12/24 15:45	True
RVSN	Rail Vision Ltd	USD	24/12/24 16:59	0.5000	0.5865	0.4565	0.4599	18,629,839	0	0.4538	0.0061	24/12/24 16:16	True
RVSNW	Rail Vision Ltd WT	USD	24/12/24 16:28	0.0700	0.0700	0.0700	0.0700	2,854	0	0.0700	0.0000	24/12/24 15:45	True
RVYL	Ryvyl Inc	USD	24/12/24 16:28	1.280	1.370	1.250	1.360	63,293	0	1.240	0.120	24/12/24 15:45	True
RWAY	Runway Growth Finance Corp	USD	24/12/24 16:28	10.500	10.800	10.480	10.780	212,949	0	10.520	0.260	24/12/24 15:45	True
RWAYL	Runway Growth Finance Corp. 7.50% Notes Due 2027	USD	24/12/24 16:28	24.810	24.810	24.680	24.740	19,743	0	24.810	0.070	24/12/24 15:45	True
RWAYZ	Runway Growth Finance Corp. 8.00% Notes Due 2027	USD	24/12/24 16:28	25.090	25.150	25.030	25.030	8,328	0	25.090	0.060	24/12/24 15:45	True
RXRX	Recursion Pharmaceuticals Inc Cl A	USD	24/12/24 16:29	7.240	7.340	6.940	7.240	13,655,942	0	6.990	0.250	24/12/24 15:45	True
RXST	Rxsight Inc	USD	24/12/24 16:29	34.610	34.940	33.800	34.470	272,792	0	34.590	0.120	24/12/24 15:45	True
RXT	Rackspace Technology Inc	USD	24/12/24 16:29	2.190	2.230	2.160	2.220	287,590	0	2.170	0.050	24/12/24 15:45	True
RYAAY	Ryanair Hlds Plc ADR	USD	24/12/24 16:29	44.400	44.910	44.240	44.250	885,175	0	44.060	0.190	24/12/24 15:45	True
RYTM	Rhythm Pharmaceuticals Inc	USD	24/12/24 16:29	56.270	56.310	55.340	55.850	194,704	0	56.040	0.190	24/12/24 15:46	True
RZLT	Rezolute Inc	USD	24/12/24 16:29	4.680	4.680	4.340	4.410	95,148	0	4.440	0.030	24/12/24 15:46	True
RZLV	Rezolve Ai Limited	USD	24/12/24 16:29	3.650	3.810	3.280	3.560	26,377,166	0	3.230	0.330	24/12/24 15:46	True
RZLVW	Rezolve Ai Limited Warrants	USD	24/12/24 16:29	0.5400	0.6100	0.4950	0.5446	341,231	0	0.5150	0.0296	24/12/24 15:46	True