| Code | Name | High | Low | Close | Volume | Change |
|---|
| RAA | BlackRock California Investment Quality | 8.950 | 8.650 | 8.650 | 1,200 | 0.090 |  | 1.03 |
| RAE | RAE Systems Inc | 0.7400 | 0.5200 | 0.5800 | 60,800 | 0.0300 |  | 5.45 |
| RAF | RMR Asia Real Estate Fund | 4.930 | 4.660 | 4.760 | 21,200 | 0.190 | | 3.84 |
| RAK | Renaissance Acquisition Corp | 5.770 | 5.750 | 5.760 | 946,500 | 0.020 | | 0.35 |
| RAK.U | Renaissance Acquisition Corp | 5.750 | 5.750 | 5.750 | 19,900 | 0.010 | | 0.17 |
| RAK.W | Renaissance Acquisition Corp | 0.0400 | 0.0200 | 0.0400 | 3,200 | 0.0100 | | 33.33 |
| RAO | Morgan Stanley | 11.17 | 10.74 | 10.85 | 18,500 | 0.28 | | 2.52 |
| RAP | RMR Asia Pacific Real Estate Fund | 4.730 | 4.540 | 4.540 | 11,000 | 0.060 | | 1.30 |
| RAW | Lehman Brothers Fin SA | 47.41 | 47.00 | 47.24 | 500 | 0.43 | | 0.90 |
| RBG | Morgan Stanley Dean Witter & Co. | 15.41 | 15.41 | 15.41 | 200 | 0.19 | | 1.22 |
| RBY | Rubicon Minerals Corp | 0.8000 | 0.7500 | 0.8000 | 218,700 | 0.0500 | | 6.67 |
| RCD | Rydex ETF Trust | 17.85 | 16.30 | 17.11 | 500,700 | 0.09 | | 0.53 |
| RCG | Renaissance Capital Growth & Income Fund | 2.570 | 2.200 | 2.200 | 3,500 | 0.100 | | 4.76 |
| RCR | RMR Dividend Capture Fund | 1.630 | 1.010 | 1.100 | 15,500 | 0.530 | | 32.52 |
| RCW | AB Svensk Ekportkredit (Swedish Export | 5.130 | 5.060 | 5.060 | 2,400 | 0.110 | | 2.13 |
| RDF | AB Svensk Ekportkredit (Swedish Export | 5.490 | 5.220 | 5.470 | 12,700 | 0.130 | | 2.43 |
| RDI | Reading International Inc | 4.380 | 4.350 | 4.350 | 400 | 0.050 | | 1.14 |
| RDI.B | Reading International Inc | 5.600 | 5.350 | 5.350 | 400 | 0.350 | | 6.14 |
| RDR | RMR Preferred Dividend Fund | 1.070 | 1.000 | 1.010 | 18,700 | 0.090 | | 8.18 |
| REA | Rydex ETF Trust | 13.69 | 12.37 | 13.66 | 6,900 | 1.29 | | 10.43 |
| REC | Rydex ETF Trust | 148.7 | 115.8 | 115.8 | 4,300 | 37.7 | | 24.55 |
| REK | Merrill Lynch & Co. Inc. | 6.620 | 6.620 | 6.620 | 3,500 | 0.000 |  | 0.00 |