| RADIAN GROUP INC. COMMON STOCK | 37.5 | +1.35% | 17:49 | 35.45 | 36.53 | 37.49 | 115101 | 37 |
| RAFAEL HOLDINGS | 2.76 | +1.85% | 16:42 | 2.74 | 2.7 | 2.95 | 93973 | 2.71 |
| RALLIANT CORPORATION | 72.525 | -1.38% | 18:08 | 66.79 | 72.54 | 72.995 | 546004 | 73.54 |
| RALPH LAUREN CORPORATION COMMON STOCK | 417.165 | +1.72% | 18:03 | 405.51 | 408.48 | 417.5 | 209424 | 410.11 |
| Range Global Coal Index ETF | 23.17 | -0.22% | 16:42 | 24 | 23 | 23.338 | 6683 | 23.22 |
| Range Global LNG Ecosystem Ind | 27.75 | -0.91% | 13/05 | 28.0894 | 27.75 | 27.825 | 5922 | 27.825 |
| Range Global Offshore Oil Serv | 19.5099 | +0.28% | 17/06 | 19.4011 | 19.4011 | 19.65 | 4179 | 19.455 |
| Range Nuclear Renaissance Inde | 68.32576 | -0.23% | 17:53 | 68.9 | 68.3 | 69.83 | 27516 | 68.48 |
| RANGE RESOURCES CORPORATION COMMON STOCK | 37.5 | +3.28% | 18:04 | 36.25 | 36.045 | 37.59 | 1431576 | 36.31 |
| RANGER ENERGY SERVICES INC | 15.625 | +0.22% | 17:49 | 15.44 | 14.94 | 15.65 | 18474 | 15.59 |
| RANPAK HOLDINGS CORP | 7.27 | +0.41% | 18:03 | 7.07 | 7.12 | 7.8 | 106510 | 7.24 |
| Rareview Government Money Mark | 100.27 | +0.01% | 21:43 | 100.27 | 100.295 | 100.295 | 7290 | 100.285 |
| Rareview Total Return Bond ETF | 24.87 | +0.12% | 21:35 | 24.8501 | 25.015 | 25.07 | 4626 | 25.015 |
| RAYLIANT QUANTAMENTAL CHINA EQ | 18.07 | +0.39% | 28/11 | 18.1 | 18.07 | 18.1 | 2706 | 18.095 |
| Rayliant SMDAM Japan Equity ET | 40.14 | +1.36% | 20:02 | 41.85 | 40.14 | 40.5 | 1014 | 40.14 |
| RAYMOND JAMES FINANCIAL | 24.99 | +0.04% | 31/12 | 25 | 24.98 | 25.01 | 21611 | 24.99 |
| RAYMOND JAMES FINANCIAL INC | 25.04 | +0.28% | 31/03 | 25.04 | 24.98 | 25.04 | 2200 | 25.04 |
| RAYMOND JAMES FINANCIAL, INC. COMMON STOCK | 150.49 | -0.02% | 18:04 | 155.51 | 147.75 | 150.71 | 697108 | 150.52 |
| RAYONIER ADVANCED MATERIALS | 8.03 | +1.26% | 18:04 | 8.05 | 7.8 | 7.98 | 276072 | 7.93 |
| RAYONIER ADVANCED MATERIALS IN | - | - | - | - | - | - | - | - |
| RAYONIER INC. REIT COMMON STOCK | 21.755 | -0.57% | 18:08 | 20.9 | 21.455 | 21.97 | 1444037 | 21.88 |
| RAYTHEON TECHNOLOGIES CORPORAT | 190.19 | +1.93% | 18:08 | 183 | 184.35 | 190.39 | 1427587 | 186.59 |
| RB GLOBAL INC | 115.99 | +0.42% | 18:04 | 108.28 | 115.495 | 115.69 | 257351 | 115.5 |
| RBC BEARINGS | 123.98 | +0.38% | 14/10 | 122.89 | 122.89 | 124.26 | 678074 | 123.98 |
| RBC BEARINGS INCORPORATED | 628.665 | -3.12% | 18:08 | 631.74 | 632.7 | 667.6861 | 84359 | 648.89 |
| RBS CAPITAL FUNDING TRUST V 5. | - | - | - | - | - | - | - | - |
| RBS CAPITAL FUNDING TRUST VI 6 | - | - | - | - | - | - | - | - |
| RBS CAPITAL FUNDING TRUST VII | - | - | - | - | - | - | - | - |
| RCF ACQUISITION CORP | 11.5 | +0.26% | 21/10 | 11.51 | 11.46 | 11.6001 | 1587 | 11.5 |
| RCF ACQUISITION CORP | 11.45 | -0.43% | 15/11 | 11.45 | 11.45 | 11.45 | 1099 | 11.45 |
