NNM Transactions R January 2, 2009

Stocks on this list generally are the largest and most actively traded on Nasdaq. They are eligible for inclusion on the basis of SEC-approved market value of publicly-held shares, trading volume, price and number of market-makers.

		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		11.84	4.08		RAD Vision	RVSN	2645	...	dd	5.8	5.12	5.8	.51	12/07	.68	-.30	-.01	Sep-.09	.07	...	...
		6.84	.67		RAM EngyRes	RAME	12801	...	8	1	.79	.99	.21	12/07	.07	.39	-.02	Sep.15	.04	...	...
		5.08	.25		RAM Hldgs	RAMR	8055	...	dd	.45	.28	.42	.13	12/07	-1.56	-5.50	NA	Sep.48	.50	...	...
		43.85	16.03		RBC Brngs	ROLL	15363	...	11	21.57	18.85	21.35	.72	03/08	1.87	1.94	1.93	Sep.48	.41	...	...
		28.1	5.65		RC2	RCRC	6257	...	27	11.11	9.18	10.73	1.26	12/07	1.88	1.48	1.62	Sep.66	.80	...	...
		6.51	.77		RCM Tech	RCMT	z61334	...	19	1.15	1.02	1.15	.1	12/07	.54	.28	.20	Sep.04	.14	...	...
		15.69	4.71		RCN Cp	RCNI	6257	...	dd	6	5.18	5.95	.63	12/07	-4.11	-1.98	-1.55	Sep-.38	-.94	...	...
x		8.98	2.66		RF Ind	RFIL	z22950	2.5	11	5.43	4.69	4.8	-.27	...	...	...	...	...	...	q.03	12-31-08
		5.77	.7		RF MicroDvc	RFMD	80720	...	dd	.84	.73	.84	.04	03/08	.21	.11	.08	Sep.07	.11	...	...
		32.5	24.15		RGC Rsrc	RGCO	z8874	5.0	13	27.1	25.16	25.51	-.92	...	...	...	...	...	...	qp.32	01-17-09
		10.51	1.3		RTI Bio	RTIX	18192	...	dd	3.38	2.42	2.77	-.66	12/07	.02	.06	.11	Sep.01	.01	...	...
		14.48	3.61		RackableSys	RACK	15462	...	dd	4.14	3.61	4.11	.4	12/07	.17	-.14	-.04	Sep-.05	.09	...	...
		17.7	2.8		RadiantSys	RADS	15744	...	8	3.66	2.8	3.48	...	12/07	.78	.71	.71	Sep.18	.19	...	...
		2.5	.06		RadioOne D	ROIAK	7508	...	...	.3	.21	.3	.04	12/07	.03	-.27	-.08	Sep.03	.04	...	...
		14	4.01		RadiSys	RSYS	4319	...	dd	5.78	4.49	5.75	1	12/07	.33	.47	.53	Sep.21	.11	...	...
		10.12	1.9		RadNet	RDNT	45097	...	dd	3.67	2.66	3.65	.87	12/07	-.52	-.08	.19	Sep.03	-.06	...	...
		15.47	4.89		Radware	RDWR	3344	...	dd	5.72	4.89	5.6	.43	12/07	-.25	-.86	-.19	Sep-.22	-.06	...	...
		15.19	1.03		RainrPacFnl	RPFG	2423	17.5	23	1.6	1.07	1.6	.4	12/07	.64	-.07	.36	Sep-.49	.18	q.07	12-01-08
		6.8	.59		RnmkrSys	RMKR	5644	...	dd	.93	.74	.88	.13	12/07	.08	-.76	-.38	Sep-.32	.01	...	...
		26.41	4.95		Rambus	RMBS	95191	...	dd	17.6	14.94	17.49	1.7	12/07	-.27	-2.00	-.91	Sep-.27	-.06	...	...
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		5.09	1.25		Ramtron	RMTR	3801	...	5	1.94	1.45	1.94	.4	12/07	.18	.26	.28	Sep.09	.07	...	...
		56.28	22.28		RangldRes ADS	GOLD	25553	.3	55	44.85	42.11	43.26	.47	12/07	.60	.77	1.25	Sep-.02	.16	bt.12	02-15-08
		47.82	21.22		RavenInd	RAVN	4824	2.2	14	24.95	22.82	23.95	.18	01/08	1.53	1.75	1.65	Oct.46	.41	q.13	12-24-08
n		9.25	2.81		RealGdsSolarA	RSOL	z97771	...	...	4.05	3.56	3.74	-.27	12/07	NA	-.04	.01	Sep-.01	...	...	...
		7.61	2.93		RealNtwks	RNWK	18640	...	...	3.64	3.37	3.6	.07	12/07	.29	-.05	-.11	Sep-.03	.03	...	...
		43.58	7.49		RedRobin	RRGB	9090	...	9	17.21	14.53	16.94	.95	12/07	1.98	1.75	1.74	Sep.45	.49	...	...
		11.29	1.9		Rediff ADS	REDF	1685	...	...	2.12	1.97	2.04	-.02	03/08	.19	-.04	-.07	Sep-.01	.05	...	...
		34.84	4.92		RegencyEngy	RGNC	12753	18.4	cc	9.92	7.17	9.68	2.11	12/07	.28	1.07	.97	Sep.30	.14	q.445	11-07-08
		25.25	12.62		RegenPharm	REGN	12104	...	dd	18.99	17.08	18.7	.47	12/07	-1.59	-.93	-.87	Sep-.27	-.54	...	...
		1.6	.07		RegentComm	RGCI	34674	...	dd	.1	.08	.09	-.01	12/07	-2.68	-1.09	.12	Sep-1.19	-.03	...	...
		7.9	3.15		ReisInc	REIS	z33485	...	dd	5.17	3.66	4.99	.86	...	...	...	...	...	...	...	...
		8.75	3.85		RelivIntl	RELV	z24540	2.2	21	4.93	4.5	4.57	-.03	12/07	.31	.21	.23	Sep.04	.06	b.05	11-17-08
		15.26	6		RensLearn	RLRN	z72558	2.9	25	9.86	8.2	9.78	.94	12/07	.26	.42	.50	Sep.09	.05	q.07+.75	11-07-08
		26	13.87		Renasant	RNST	3628	4.1	11	17.37	15.49	16.78	.78	12/07	1.64	1.46	1.35	Sep.36	.39	q.17	12-17-08
		26	9.97		RentACtr	RCII	28066	...	12	17.93	15.76	17.65	1.27	12/07	2.01	2.02	2.00	Sep.44	.33	...	...
		15.8	9.01		Rentrak	RENT	z26404	...	32	11.85	11	11.8	.7	03/08	.41	.33	.71	Sep.08	.10	...	...
		3.1	.28		Replidyne	RDYN	1181	...	dd	1.09	.74	.95	.16	12/07	.28	-1.70	-.87	Sep-.37	-.46	...	...
		6.93	3.25		Repligen	RGEN	2070	...	25	3.95	3.54	3.92	.17	03/08	1.20	.19	-.21	Sep.00	1.31	...	...
		11.25	5.31		ReprosThera	RPRX	1591	...	dd	11.09	10.25	10.9	.61	12/07	-1.09	-2.00	-1.57	Sep-.51	-.26	...	...
		22.64	6.37		RepAirHldgs	RJET	9466	...	4	10.79	9.19	10.68	.58	12/07	2.02	2.22	2.28	Sep.50	.49	...	...
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		35.45	14.14		RepBcp A	RBCAA	4029	1.8	15	28.49	23.93	26.97	2.22	12/07	1.19	1.92	2.30	Sep.22	.21	q.121	12-19-08
		10.73	4.2		RepFstBcp	FRBK	z57411	...	64	9	8.46	9	.31	12/07	.65	.05	.40	Sep.14	.12	...	...
		25.47	10.32		ResCare	RSCR	9731	...	16	15.64	13.32	15.53	1.49	12/07	1.32	1.47	1.55	Sep.35	.34	...	...
		148.13	35.09		RschInMotn	RIMM	548367	...	13	42.11	38.5	41.92	1.07	02/08	2.26	3.37	3.79	Nov.83	.65	...	...
		14.97	2.4		ResAm A	REXI	2211	7.1	dd	4.09	3.28	3.95	-.01	...	...	...	...	...	...	q.07	11-14-08
		25.28	13.03		ResConnInc	RECN	9168	...	15	16.67	14.92	16.2	.81	05/08	1.03	.82	.88	Aug.27	.23	...	...
		18.23	3.24		Retalix	RTLX	3728	...	...	6.7	5.3	6.15	.85	...	...	...	...	...	...	...	...
		29.92	2.36		RexEngy	REXX	18538	...	...	3.41	2.59	3.34	.67	12/07	-.02	.14	-.15	Sep.05	.02	...	...
n		16	2.65		RHIEntrtainmnt	RHIE	1687	...	...	10.04	6.48	9.5	2.26	12/07	-.63	.38	.91	Sep-.26	...	...	...
		7.35	2.56		RichdsnElec	RELL	z86333	2.5	dd	3.24	2.86	3.24	.21	05/08	-.48	.81	.98	Aug.20	-.02	q.02	11-07-08
		27.47	3.51		RickCabrt	RICK	12764	...	5	5.25	3.75	4.83	-.12	09/07	.49	1.00	1.26	Jun.21	.17	...	...
		29.25	4.76		RigelPharm	RIGL	13433	...	dd	8.9	7.79	7.84	-.77	12/07	-2.57	-3.69	-2.43	Sep-1.03	-.61	...	...
		17.39	5.02		RightnowTech	RNOW	5300	...	dd	8.76	7	8.4	.68	12/07	-.40	-.11	.12	Sep.00	-.07	...	...
		26.61	10.07		Rimage	RIMG	1024	...	11	14.49	12.5	13.7	.23	12/07	1.52	.95	.95	Sep.42	.59	...	...
		28.36	7.1		RiverbedTch	RVBD	38450	...	dd	11.78	9.8	11.68	.26	12/07	.65	.55	.67	Sep.15	.17	...	...
		12.9	2		RivrviewBcp	RVSB	1515	...	...	2.75	2	2.16	-.1	03/08	.79	-.21	.33	Sep-.39	.22	Y	...
		15.63	9.03		RochstrMed	ROCM	1558	...	cc	15.63	14.8	15.23	.14	09/08	.06	.23	NA	Sep.03	.06	...	...
		5.45	1.29		RockAges	ROAC	z4750	...	dd	2.12	1.85	1.97	.12	...	...	...	...	...	...	...	...
		17	8.8		RockvilleFnl	RCKB	z35608	1.4	dd	14.23	13.01	13.85	-.21	...	...	...	...	...	...	q.05	11-24-08
		7.49	1.06		RockwlMed	RMTI	2264	...	dd	4.33	2.84	4.12	.48	...	...	...	...	...	...	...	...
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		7.11	2.25		RockyBrands	RCKY	z32813	...	dd	4.38	3.74	4.35	.23	12/07	.08	.69	.67	Sep.43	.21	...	...
		16.04	5.04		RkMtnChoc	RMCF	z45863	7.3	8	5.88	5.3	5.47	.03	...	...	...	...	...	...	q.10	12-01-08
		3.3	.59		RodmanRenshaw	RODM	2054	...	13	1.05	.85	1	...	12/07	.21	.11	.32	Sep-.08	NA	...	...
		48.53	15.81		RofinSinar	RSTI	12523	...	10	21.91	19.05	21.55	.87	09/08	2.09	1.41	1.70	Sep.68	.52	...	...
		17.5	11.78		RomaFnl	ROMA	1758	2.6	77	13.14	12.33	12.39	-.54	12/07	.23	.14	.16	Sep.03	.06	q.08	01-14-09
		11.86	7.82		RomeBcp	ROME	z97514	3.9	21	10	8.5	8.7	-.3	12/07	.39	.45	.52	Sep.12	.11	q.085	11-07-08
		6.25	1.08		RosettaGenmcs	ROSG	3216	...	dd	1.39	1.18	1.25	.11	12/07	-1.32	-1.17	-.37	Sep-.25	-.18	...	...
		29.65	5.97		RosettaRes	ROSE	18826	...	dd	7.6	6.07	7.45	1.11	12/07	1.13	2.06	.60	Sep.58	.25	...	...
		41.56	21.23		RossStr	ROST	48855	1.2	14	30.9	28.17	30.81	1.6	01/08	1.90	2.28	2.36	Oct.44	.36	q.095	12-10-08
		16.12	3.31		RylBcshPA A	RBPAA	z60420	...	dd	3.73	3.31	3.41	-.27	...	...	...	...	...	...	Y	...
x		49.81	22.75		RylGold	RGLD	22472	.7	74	49.81	47.05	47.96	-.39	06/08	.68	.84	1.06	Sep.17	.20	qp.08	01-02-09
		14.7	2.16		RoyaleEngy	ROYL	1541	...	dd	3.15	2.72	2.91	-.01	...	...	...	...	...	...	...	...
		9.79	3.24		RoyceFocus	FUND	3032	9.7	...	4.9	4.11	4.85	.65	...	...	...	...	...	...	.10	12-08-08
		19.99	7.27		RRSatGlbl	RRST	z30437	2.5	15	11.88	11.23	11.5	.08	12/07	.71	.76	.95	Sep.18	.19	.29	11-17-08
		34.94	2.5		RubiconTech	RBCN	3425	...	dd	4.84	4.07	4.27	-.54	12/07	.19	.23	-.10	Sep.07	.04	...	...
		8.72	2.16		RubioRestr	RUBO	z43043	...	cc	3.8	3.45	3.8	.1	12/07	.12	.03	.14	Sep.08	.07	...	...
		11.45	2.03		RudolphTch	RTEC	5580	...	dd	3.77	3.25	3.7	.43	12/07	.44	-.12	-.41	Sep.05	.05	...	...
		12.6	7.54		Rurban Fnl	RBNF	z20426	4.4	9	8.27	7.6	8.25	.2	...	...	...	...	...	...	q.09	11-03-08
		18.78	5.29		RushEnt A	RUSHA	12207	...	10	9.31	7.84	9.23	.86	12/07	1.33	.88	.85	Sep.21	.34	...	...
		18.25	5.75		RushEnt B	RUSHB	z51906	...	10	9.2	7.51	8.98	.83	...	...	...	...	...	...	...	...
		52 week												Earnings						Dividends
		High	Low		Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net  Chg	Latest  Full	Latest  Year	This  Year	Next  Year	Latest  Qtr	Year  Ago	Latest	Record Date
		9	.9		RuthsHospitlty	RUTH	12707	...	4	1.64	1.25	1.61	.13	12/07	.78	.33	.36	Sep-.02	.08	...	...
		40.7	15.69		Ryanair ADS	RYAAY	18999	...	...	30.61	28.92	30.54	.82	03/08	2.48	.35	2.30	Sep.98	1.24	...	...

---

Copyright © 2005 Dow Jones & Company, Inc. All Rights Reserved.