| Company | Close | Range |
|
1st Constitution Bancorp (NJ)
| 21.20 | 19.37 to 21.23 |
|
Achieve Life Sciences, Inc.
| 11.76 | 10.40 to 11.76 |
|
Alliant Energy Corporation
| 49.71 | 48.20 to 49.83 |
|
Alta Mesa Resources, Inc.
| 16.04 | 15.03 to 16.06 |
|
Ambac Financial Group, Inc.
| 18.12 | 17.00 to 18.14 |
|
AMERISAFE, Inc.
| 63.94 | 61.84 to 64.06 |
|
AmeriServ Financial Inc.
| 3.93 | 3.59 to 3.93 |
|
Art's-Way Manufacturing Co., Inc.
| 3.07 | 2.92 to 3.07 |
|
Bassett Furniture Industries, Incorporated
| 21.92 | 20.59 to 21.97 |
|
BioHiTech Global, Inc.
| 1.77 | 1.53 to 1.77 |
|
BlackRock Capital Investment Corporation
| 3.48 | 3.26 to 3.48 |
|
Brighthouse Financial, Inc.
| 26.70 | 26.30 to 26.70 |
|
Broadway Financial Corporation
| 2.42 | 2.17 to 2.42 |
|
Business First Bancshares, Inc.
| 24.00 | 23.55 to 24.00 |
|
C&F Financial Corporation
| 51.72 | 49.00 to 51.72 |
|
CB Financial Services, Inc.
| 22.55 | 22.02 to 22.60 |
|
CECO Environmental Corp.
| 9.33 | 8.65 to 9.35 |
|
China Recycling Energy Corporation
| 7.93 | 6.78 to 7.93 |
|
China XD Plastics Company Limited
| 1.11 | 1.08 to 1.11 |
|
Cidara Therapeutics, Inc.
| 2.40 | 2.27 to 2.40 |
|
Civista Bancshares, Inc.
| 22.35 | 21.77 to 22.38 |
|
Consolidated Communications Holdings, Inc.
| 6.81 | 5.85 to 6.81 |
|
Consumer Portfolio Services, Inc.
| 4.30 | 4.09 to 4.31 |
|
Dolphin Entertainment, Inc.
| 4.63 | 3.91 to 4.64 |
|
EdtechX Holdings Acquisition Corp.
| 0.90 | 0.81 to 0.90 |
|
Enstar Group Limited
| 256.42 | 247.80 to 256.98 |
|
Enstar Group Limited
| 26.96 | 26.55 to 26.96 |
|
Enstar Group Limited
| 27.97 | 27.67 to 27.99 |
|
Falcon Minerals Corporation
| 0.25 | 0.21 to 0.25 |
|
Fiesta Restaurant Group, Inc.
| 18.30 | 16.92 to 18.32 |
|
First Choice Bancorp
| 24.21 | 22.55 to 24.25 |
|
First Financial Corporation Indiana
| 46.41 | 45.11 to 46.51 |
|
First Northwest Bancorp
| 18.64 | 17.51 to 18.65 |
|
First Savings Financial Group, Inc.
| 67.99 | 66.00 to 68.00 |
|
First Trust Hedged BuyWrite Income ETF
| 21.04 | 20.82 to 21.04 |
|
First Trust Indxx Global Agriculture ETF
| 30.00 | 29.50 to 30.00 |
|
First United Corporation
| 19.96 | 19.10 to 20.00 |
|
First Western Financial, Inc.
| 21.56 | 21.24 to 21.56 |
|
Flushing Financial Corporation
| 24.02 | 22.79 to 24.03 |
|
Great Elm Capital Corp.
| 3.83 | 3.51 to 3.83 |
|
Greenlight Reinsurance, Ltd.
| 8.50 | 8.16 to 8.52 |
|
Hancock Jaffe Laboratories, Inc.
| 0.32 | 0.30 to 0.32 |
|
Hawthorn Bancshares, Inc.
| 24.31 | 23.45 to 24.36 |
|
Hingham Institution for Savings
| 279.50 | 271.51 to 280.05 |
|
HMN Financial, Inc.
| 20.20 | 19.72 to 20.20 |
|
Home Bancorp, Inc.
| 35.43 | 34.85 to 35.44 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 64.41 | 63.16 to 64.41 |
|
IQ Chaikin U.S. Small Cap ETF
| 34.62 | 34.13 to 34.64 |
|
John B. Sanfilippo & Son, Inc.
| 91.05 | 89.06 to 91.18 |
|
Kelly Services, Inc.
| 22.45 | 21.77 to 22.45 |
|
Kimball International, Inc.
| 14.30 | 13.50 to 14.31 |
|
Luther Burbank Corporation
| 12.18 | 11.06 to 12.18 |
|
Marchex, Inc.
| 3.02 | 2.89 to 3.02 |
|
Mercantil Bank Holding Corporation
| 18.50 | 17.68 to 18.50 |
|
Midland States Bancorp, Inc.
| 29.13 | 27.77 to 29.18 |
|
MISONIX, Inc.
| 18.99 | 18.02 to 19.02 |
|
NI Holdings, Inc.
| 18.92 | 18.09 to 18.95 |
|
Northrim BanCorp Inc
| 47.53 | 44.62 to 47.55 |
|
Oconee Federal Financial Corp.
| 26.80 | 26.00 to 26.80 |
|
Onconova Therapeutics, Inc.
| 0.33 | 0.26 to 0.33 |
|
Outlook Therapeutics, Inc.
| 0.99 | 0.78 to 0.99 |
|
Pacific Mercantile Bancorp
| 7.87 | 7.63 to 7.88 |
|
Pathfinder Bancorp, Inc.
| 14.30 | 13.87 to 14.30 |
|
PennantPark Floating Rate Capital Ltd.
| 12.18 | 11.84 to 12.18 |
|
Perma-Pipe International Holdings, Inc.
| 7.24 | 6.89 to 7.25 |
|
ProShares UltraShort Nasdaq Biotechnology
| 24.08 | 22.50 to 24.08 |
|
Prudential Bancorp, Inc.
| 15.14 | 14.48 to 15.15 |
|
Quest Resource Holding Corporation
| 3.07 | 2.96 to 3.07 |
|
Qurate Retail, Inc.
| 12.43 | 11.88 to 12.44 |
|
RBB Bancorp
| 21.74 | 20.66 to 21.75 |
|
Severn Bancorp Inc
| 11.77 | 10.70 to 11.77 |
|
Sigma Labs, Inc.
| 0.38 | 0.35 to 0.38 |
|
SLM Corporation
| 55.75 | 54.56 to 55.75 |
|
Sotherly Hotels Inc.
| 18.20 | 17.10 to 18.20 |
|
Southern Missouri Bancorp, Inc.
| 39.90 | 39.10 to 39.99 |
|
Spark Energy, Inc.
| 10.28 | 9.87 to 10.30 |
|
Sphere 3D Corp.
| 2.58 | 2.05 to 2.58 |
|
Stealth BioTherapeutics Corp.
| 1.62 | 1.43 to 1.62 |
|
Summit Financial Group, Inc.
| 25.94 | 24.75 to 25.94 |
|
Tecnoglass Inc.
| 9.70 | 8.66 to 9.72 |
|
TESSCO Technologies Incorporated
| 6.98 | 6.66 to 6.99 |
|
The Carlyle Group L.P.
| 35.20 | 34.50 to 35.28 |
|
The First Bancshares, Inc.
| 35.94 | 33.78 to 36.00 |
|
The Hackett Group, Inc.
| 17.20 | 16.32 to 17.21 |
|
The Long-Term Care ETF
| 31.12 | 30.30 to 31.12 |
|
Timberland Bancorp, Inc.
| 29.99 | 29.48 to 29.99 |
|
TravelCenters of America LLC
| 25.75 | 25.45 to 25.75 |
|
United Bancorp, Inc.
| 15.88 | 14.96 to 15.88 |
|
United States Lime & Minerals, Inc.
| 150.00 | 146.50 to 150.00 |
|
Urban One, Inc.
| 5.46 | 5.05 to 5.47 |
|
VEON Ltd.
| 1.76 | 1.73 to 1.76 |
|
VictoryShares US Discovery Enhanced Volatility Wtd ETF
| 59.03 | 58.13 to 59.03 |
|
Village Super Market, Inc.
| 26.03 | 25.08 to 26.05 |
|
Willis Lease Finance Corporation
| 36.00 | 34.89 to 36.00 |
|
WisdomTree Germany Hedged Equity Fund
| 33.46 | 33.01 to 33.48 |
|
WVS Financial Corp.
| 15.70 | 15.38 to 15.70 |
|
Zosano Pharma Corporation
| 1.19 | 1.03 to 1.19 |
|
A.H. Belo Corporation
| 2.39 | 2.02 to 2.39 |
|
Algonquin Power & Utilities Corp.
| 27.75 | 27.43 to 27.76 |
|
American Assets Trust, Inc.
| 36.28 | 34.51 to 36.31 |
|
Arconic Inc.
| 26.82 | 25.05 to 26.87 |
|
Avangrid, Inc.
| 47.56 | 45.76 to 47.63 |
|
Blackstone / GSO Strategic Credit Fund
| 13.23 | 13.05 to 13.24 |
|
Burlington Stores, Inc.
| 304.16 | 278.33 to 304.89 |
|
Cato Corporation (The)
| 13.11 | 11.95 to 13.11 |
|
Cedar Realty Trust, Inc.
| 15.85 | 15.13 to 15.85 |
|
Chesapeake Utilities Corporation
| 116.10 | 111.94 to 116.33 |
|
Crawford & Company
| 10.60 | 10.14 to 10.62 |
|
Crawford & Company
| 10.26 | 10.03 to 10.27 |
|
CVR Partners, LP
| 27.77 | 26.00 to 27.77 |
|
Embotelladora Andina S.A.
| 13.66 | 13.44 to 13.66 |
|
Enova International, Inc.
| 36.49 | 34.80 to 36.53 |
|
Five Point Holdings, LLC
| 6.74 | 6.52 to 6.75 |
|
Fortis Inc.
| 40.56 | 39.49 to 40.63 |
|
Frank's International N.V.
| 4.90 | 4.45 to 4.90 |
|
FutureFuel Corp.
| 15.59 | 15.03 to 15.61 |
|
Graham Corporation
| 16.37 | 15.85 to 16.39 |
|
Graham Holdings Company
| 591.99 | 570.50 to 592.89 |
|
GreenTree Hospitality Group Ltd.
| 13.20 | 12.91 to 13.20 |
|
Greif Bros. Corporation
| 58.76 | 56.55 to 58.76 |
|
Hamilton Beach Brands Holding Company
| 17.59 | 17.17 to 17.61 |
|
Hawaiian Electric Industries, Inc.
| 38.77 | 37.25 to 38.80 |
|
HCI Group, Inc.
| 71.24 | 69.56 to 71.39 |
|
Holly Energy Partners, L.P.
| 18.94 | 18.38 to 18.96 |
|
John Wiley & Sons, Inc.
| 52.99 | 51.85 to 52.99 |
|
Lannett Co Inc
| 6.35 | 6.12 to 6.35 |
|
Madison Covered Call & Equity Strategy Fund
| 7.44 | 7.30 to 7.44 |
|
Meredith Corporation
| 35.74 | 32.77 to 35.78 |
|
Miller Industries, Inc.
| 45.75 | 43.60 to 45.80 |
|
National Presto Industries, Inc.
| 107.09 | 101.73 to 107.09 |
|
New Mountain Finance Corporation
| 12.85 | 12.49 to 12.88 |
|
New Senior Investment Group Inc.
| 6.41 | 6.20 to 6.42 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 14.23 | 14.08 to 14.24 |
|
Principal Real Estate Income Fund
| 13.33 | 13.14 to 13.34 |
|
Putnam Master Intermediate Income Trust
| 4.47 | 4.25 to 4.47 |
|
Ranger Energy Services, Inc.
| 6.17 | 6.00 to 6.17 |
|
Renren Inc.
| 7.42 | 6.33 to 7.42 |
|
Royce Global Value Trust, Inc.
| 13.92 | 13.70 to 13.94 |
|
RPT Realty
| 12.22 | 11.48 to 12.24 |
|
SandRidge Energy, Inc.
| 4.37 | 3.99 to 4.37 |
|
SEACOR Marine Holdings Inc.
| 5.03 | 4.49 to 5.03 |
|
Steelcase Inc.
| 15.95 | 14.97 to 15.97 |
|
Unifi, Inc.
| 27.83 | 25.78 to 27.83 |
|
Universal Corporation
| 55.55 | 53.39 to 55.58 |
|
UNIVERSAL INSURANCE HOLDINGS INC
| 16.39 | 15.63 to 16.39 |
|
Urstadt Biddle Properties Inc.
| 17.39 | 16.83 to 17.42 |
|
Urstadt Biddle Properties Inc.
| 14.79 | 13.91 to 14.79 |
|
Vince Holding Corp.
| 8.39 | 7.91 to 8.39 |
|
Whitestone REIT
| 10.07 | 9.55 to 10.09 |
