| Company | Close | Range |
|
Alphatec Holdings, Inc.
| 10.08 | 9.67 to 10.23 |
|
Amalgamated Bank
| 28.70 | 28.22 to 28.93 |
|
Amarin Corporation plc
| 0.44 | 0.43 to 0.46 |
|
A-Mark Precious Metals, Inc.
| 25.24 | 24.76 to 25.48 |
|
Ambarella, Inc.
| 50.46 | 48.88 to 50.66 |
|
AMC Networks Inc.
| 6.86 | 6.69 to 6.95 |
|
American Airlines Group, Inc.
| 10.30 | 9.92 to 10.36 |
|
AMERISAFE, Inc.
| 52.70 | 52.07 to 52.96 |
|
ArcBest Corporation
| 70.13 | 69.00 to 70.98 |
|
Arch Capital Group Ltd.
| 96.14 | 95.00 to 96.80 |
|
Arsanis, Inc.
| 0.74 | 0.69 to 0.75 |
|
Arvinas, Inc.
| 7.03 | 6.84 to 7.35 |
|
AudioCodes Ltd.
| 9.45 | 9.37 to 9.57 |
|
Banner Corporation
| 63.50 | 62.50 to 64.74 |
|
Big 5 Sporting Goods Corporation
| 0.97 | 0.95 to 0.98 |
|
BOK Financial Corporation
| 103.09 | 101.93 to 104.15 |
|
Caesars Entertainment Corporation
| 24.83 | 24.18 to 25.13 |
|
Camden National Corporation
| 40.23 | 39.80 to 40.49 |
|
Capital Bancorp, Inc.
| 28.23 | 27.72 to 28.40 |
|
Capital City Bank Group
| 35.84 | 35.55 to 36.05 |
|
Cathay General Bancorp
| 42.82 | 42.18 to 43.44 |
|
Cavco Industries, Inc.
| 516.13 | 508.62 to 520.01 |
|
CB Financial Services, Inc.
| 28.47 | 28.22 to 28.60 |
|
Century Aluminum Company
| 18.40 | 17.90 to 18.74 |
|
CIM Commercial Trust Corporation
| 0.26 | 0.23 to 0.27 |
|
Cincinnati Financial Corporation
| 147.45 | 145.66 to 148.69 |
|
Cognizant Technology Solutions Corporation
| 76.45 | 75.75 to 76.88 |
|
Columbia Banking System, Inc.
| 24.75 | 24.28 to 24.97 |
|
Community West Bancshares
| 18.42 | 18.30 to 18.60 |
|
ConnectOne Bancorp, Inc.
| 24.21 | 23.98 to 24.52 |
|
CPI Card Group Inc.
| 29.13 | 28.18 to 29.85 |
|
Cross Country Healthcare, Inc.
| 14.87 | 14.76 to 15.03 |
|
CryoPort, Inc.
| 6.09 | 5.82 to 6.40 |
|
Cyclacel Pharmaceuticals, Inc.
| 0.27 | 0.26 to 0.28 |
|
Cytosorbents Corporation
| 1.00 | 0.99 to 1.05 |
|
Diodes Incorporated
| 43.08 | 42.03 to 43.64 |
|
Dollar Tree, Inc.
| 75.34 | 74.82 to 77.11 |
|
Dolphin Entertainment, Inc.
| 1.01 | 0.96 to 1.03 |
|
Enterprise Financial Services Corporation
| 53.52 | 52.56 to 53.85 |
|
Equity Bancshares, Inc.
| 39.21 | 38.54 to 39.53 |
|
Everspin Technologies, Inc.
| 5.10 | 5.02 to 5.15 |
|
Exact Sciences Corporation
| 43.45 | 42.62 to 44.12 |
|
Exponent, Inc.
| 80.78 | 79.76 to 81.64 |
|
Extreme Networks, Inc.
| 13.13 | 12.89 to 13.36 |
|
Ferroglobe PLC
| 3.69 | 3.61 to 3.72 |
|
Fifth Third Bancorp
| 38.93 | 38.35 to 39.30 |
|
Financial Institutions, Inc.
| 24.84 | 24.58 to 25.10 |
|
First Bancorp, Inc (ME)
| 24.87 | 24.70 to 24.98 |
|
First Trust Nasdaq Bank ETF
| 30.09 | 29.75 to 30.28 |
|
Fox Factory Holding Corp.
| 23.45 | 22.76 to 23.95 |
|
FuelCell Energy, Inc.
| 4.59 | 4.36 to 4.67 |
|
Full House Resorts, Inc.
| 4.16 | 4.10 to 4.22 |
|
Fulton Financial Corporation
| 17.81 | 17.55 to 17.93 |
|
GDS Holdings Limited
| 25.21 | 25.05 to 25.73 |
|
G-III Apparel Group, LTD.
| 27.48 | 27.20 to 27.85 |
|
Gladstone Land Corporation
| 20.19 | 20.06 to 20.32 |
|
Goosehead Insurance, Inc.
| 118.07 | 115.80 to 120.55 |
|
Hancock Whitney Corporation
| 51.86 | 51.15 to 52.26 |
|
Harvard Bioscience, Inc.
| 0.59 | 0.57 to 0.67 |
|
Hope Bancorp, Inc.
| 10.38 | 10.24 to 10.48 |
|
IF Bancorp, Inc.
| 24.07 | 23.90 to 25.36 |
|
Inspired Entertainment, Inc.
| 8.44 | 8.16 to 8.81 |
|
Interface, Inc.
| 19.87 | 19.39 to 19.98 |
|
International Bancshares Corporation
| 62.58 | 61.75 to 63.16 |
|
Invesco DWA SmallCap Momentum ETF
| 77.62 | 76.74 to 78.56 |
|
Invesco KBW Bank ETF
| 62.36 | 61.47 to 62.81 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 16.69 | 16.54 to 16.81 |
|
Investors Title Company
| 241.13 | 239.38 to 242.49 |
|
J & J Snack Foods Corp.
| 132.59 | 130.79 to 133.51 |
|
JD.com, Inc.
| 41.32 | 41.07 to 41.69 |
|
Kearny Financial
| 6.26 | 6.16 to 6.32 |
|
Kelly Services, Inc.
| 13.24 | 13.13 to 13.34 |
|
Kinsale Capital Group, Inc.
| 488.15 | 483.90 to 492.40 |
|
Lamar Advertising Company
| 113.36 | 111.31 to 114.25 |
|
Lancaster Colony Corporation
| 175.20 | 174.00 to 178.04 |
|
Lexicon Pharmaceuticals, Inc.
| 0.46 | 0.44 to 0.54 |
|
Liberty Latin America Ltd.
| 6.34 | 6.27 to 6.46 |
|
Liberty Latin America Ltd.
| 6.21 | 6.14 to 6.35 |
|
Liberty Media Corporation
| 39.83 | 39.40 to 40.04 |
|
Ligand Pharmaceuticals Incorporated
| 104.82 | 102.50 to 107.49 |
|
Maiden Holdings, Ltd.
| 0.58 | 0.57 to 0.63 |
|
Malibu Boats, Inc.
| 30.62 | 30.41 to 31.35 |
|
Manhattan Bridge Capital, Inc
| 5.95 | 5.85 to 5.99 |
|
Marin Software Incorporated
| 1.35 | 1.30 to 1.59 |
|
MarketAxess Holdings, Inc.
| 215.92 | 214.24 to 217.19 |
|
Mattel, Inc.
| 19.43 | 19.29 to 19.66 |
|
Merit Medical Systems, Inc.
| 105.45 | 103.42 to 106.27 |
|
Microchip Technology Incorporated
| 48.50 | 47.21 to 48.71 |
|
Mid Penn Bancorp
| 25.72 | 25.36 to 25.88 |
|
MVB Financial Corp.
| 17.25 | 17.13 to 17.44 |
|
National Research Corporation
| 12.82 | 12.52 to 13.07 |
|
NeoGenomics, Inc.
| 9.35 | 9.06 to 9.63 |
|
Newell Brands Inc.
| 6.18 | 6.09 to 6.26 |
|
News Corporation
| 27.00 | 26.80 to 27.44 |
|
Nexstar Media Group, Inc.
| 178.76 | 176.59 to 181.21 |
|
Nordson Corporation
| 200.95 | 199.17 to 202.69 |
|
Nortech Systems Incorporated
| 9.19 | 8.75 to 9.34 |
|
Northeast Bancorp
| 90.89 | 89.51 to 91.94 |
|
Northwest Pipe Company
| 41.74 | 40.99 to 42.32 |
|
Okta, Inc.
| 104.69 | 103.45 to 105.94 |
|
Old National Bancorp
| 21.02 | 20.58 to 21.13 |
|
Old Second Bancorp, Inc.
| 16.61 | 16.38 to 16.70 |
|
Pacific City Financial Corporation
| 18.50 | 18.31 to 18.88 |
|
Pioneer Power Solutions, Inc.
| 2.99 | 2.86 to 3.08 |
|
Plexus Corp.
| 127.42 | 125.94 to 128.70 |
|
Qorvo, Inc.
| 72.23 | 70.72 to 72.68 |
|
RBB Bancorp
| 16.50 | 16.29 to 16.69 |
|
Regency Centers Corporation
| 73.57 | 72.70 to 74.00 |
|
Republic Bancorp, Inc.
| 63.75 | 63.26 to 64.27 |
|
Roku, Inc.
| 70.60 | 69.60 to 73.56 |
|
Ryanair Holdings plc
| 42.67 | 42.24 to 42.94 |
|
Sabra Health Care REIT, Inc.
| 17.50 | 17.33 to 17.75 |
|
Seagate Technology PLC
| 84.54 | 83.31 to 85.33 |
|
Selective Insurance Group, Inc.
| 91.96 | 90.62 to 92.56 |
|
Semtech Corporation
| 34.86 | 33.56 to 35.13 |
|
Sensus Healthcare, Inc.
| 4.72 | 4.64 to 4.81 |
|
SG Blocks, Inc.
| 0.48 | 0.45 to 0.52 |
|
Silicon Motion Technology Corporation
| 50.99 | 49.84 to 51.40 |
|
Simmons First National Corporation
| 20.39 | 20.05 to 20.79 |
|
Smith Micro Software, Inc.
| 0.78 | 0.73 to 0.80 |
|
Socket Mobile, Inc.
| 1.11 | 1.10 to 1.12 |
|
Sohu.com Limited
| 13.08 | 12.24 to 13.47 |
|
South State Corporation
| 92.26 | 90.83 to 93.62 |
|
STAAR Surgical Company
| 17.60 | 17.48 to 18.24 |
|
Steel Dynamics, Inc.
| 124.00 | 122.50 to 125.20 |
|
Synaptics Incorporated
| 63.17 | 62.11 to 64.25 |
|
Taoping Inc.
| 0.26 | 0.25 to 0.27 |
|
The Middleby Corporation
| 152.73 | 149.83 to 153.61 |
|
Tilray, Inc.
| 0.65 | 0.64 to 0.67 |
|
TriCo Bancshares
| 39.68 | 39.26 to 40.01 |
|
TriMas Corporation
| 23.45 | 23.11 to 23.73 |
|
TripAdvisor, Inc.
| 14.03 | 13.75 to 14.12 |
|
TTEC Holdings, Inc.
| 3.27 | 3.22 to 3.41 |
|
U.S. Auto Parts Network, Inc.
| 0.99 | 0.95 to 1.02 |
|
United Bankshares, Inc.
| 34.43 | 34.11 to 34.69 |
|
Universal Display Corporation
| 138.89 | 136.87 to 140.99 |
|
Universal Forest Products, Inc.
| 106.61 | 105.85 to 107.83 |
|
Universal Logistics Holdings, Inc.
| 26.20 | 25.69 to 26.82 |
|
Valley National Bancorp
| 24.37 | 24.21 to 24.49 |
|
Vanguard Russell 2000 Growth ETF
| 186.62 | 184.37 to 187.58 |
|
Vanguard Russell 2000 Value ETF
| 133.09 | 131.79 to 133.80 |
|
VeriSign, Inc.
| 254.98 | 253.15 to 257.70 |
|
Village Super Market, Inc.
| 38.04 | 37.41 to 38.70 |
|
Washington Trust Bancorp, Inc.
| 29.86 | 29.56 to 30.40 |
|
Wendy's Company (The)
| 14.72 | 14.51 to 14.81 |
|
Weyco Group, Inc.
| 30.08 | 29.93 to 30.65 |
|
Willamette Valley Vineyards, Inc.
| 6.05 | 6.00 to 6.19 |
|
XTL Biopharmaceuticals Ltd.
| 1.17 | 1.13 to 1.25 |
|
Zions Bancorporation N.A.
| 49.48 | 48.57 to 49.89 |
|
Acuity Brands, Inc.
| 263.67 | 260.63 to 265.60 |
|
ADT Inc.
| 8.16 | 8.02 to 8.21 |
|
AG Mortgage Investment Trust, Inc.
| 7.30 | 7.25 to 7.40 |
|
AGCO Corporation
| 92.82 | 91.38 to 94.03 |
|
Alamos Gold Inc.
| 26.76 | 26.40 to 26.91 |
|
Albemarle Corporation
| 71.82 | 69.95 to 72.54 |
|
Alibaba Group Holding Limited
| 132.70 | 131.53 to 134.10 |
|
Allstate Corporation (The)
| 207.50 | 206.36 to 210.18 |
|
American International Group, Inc.
| 86.81 | 86.27 to 87.44 |
|
American Water Works
| 147.00 | 145.84 to 147.72 |
|
AMTEK, Inc.
| 171.89 | 170.17 to 173.08 |
|
Anheuser-Busch Inbev SA
| 61.60 | 61.13 to 61.93 |
|
Aon plc
| 398.81 | 395.70 to 401.03 |
|
Apollo Commercial Real Estate Finance
| 9.58 | 9.52 to 9.69 |
|
AptarGroup, Inc.
| 149.10 | 147.38 to 150.03 |
|
Arcos Dorados Holdings Inc.
| 8.23 | 8.07 to 8.29 |
|
Argo Group International Holdings, Ltd.
| 20.74 | 20.50 to 21.05 |
|
ASGN Incorporated
| 62.71 | 62.00 to 63.24 |
|
Atkore International Group Inc.
| 60.02 | 58.47 to 60.38 |
|
Aurora Cannabis Inc.
| 4.37 | 4.30 to 4.52 |
|
Banc of California, Inc.
| 14.14 | 13.96 to 14.28 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 13.72 | 13.58 to 13.85 |
|
BankUnited, Inc.
| 34.03 | 33.49 to 34.23 |
|
Berkshire Hathaway Inc.
| 532.99 | 527.50 to 536.41 |
|
BlackRock Resources
| 9.37 | 9.28 to 9.43 |
|
BlackRock, Inc.
| 944.08 | 931.41 to 957.38 |
|
Brown & Brown, Inc.
| 124.11 | 123.28 to 125.68 |
|
Brunswick Corporation
| 53.93 | 53.08 to 54.87 |
|
Caleres, Inc.
| 17.71 | 17.43 to 17.97 |
|
Calix, Inc
| 35.16 | 34.39 to 35.71 |
|
Cameco Corporation
| 41.80 | 40.50 to 42.29 |
|
Carriage Services, Inc.
| 38.68 | 38.37 to 39.01 |
|
Carter's, Inc.
| 41.06 | 40.33 to 41.60 |
|
Celestica, Inc.
| 79.06 | 76.56 to 80.50 |
|
Choice Hotels International, Inc.
| 132.74 | 130.30 to 134.02 |
|
Cigna Corporation
| 331.00 | 328.51 to 333.25 |
|
Citigroup Inc.
| 70.54 | 69.28 to 70.88 |
|
Citizens Financial Group, Inc.
| 40.59 | 40.14 to 40.94 |
|
Citizens, Inc.
| 4.56 | 4.43 to 4.69 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 12.63 | 12.49 to 12.72 |
|
Compass Diversified Holdings
| 18.52 | 18.36 to 18.70 |
|
Conduent Incorporated
| 2.70 | 2.66 to 2.73 |
|
Constellium N.V.
| 10.13 | 9.95 to 10.27 |
|
Corning Incorporated
| 45.54 | 44.76 to 45.93 |
|
Cushman & Wakefield plc
| 10.16 | 9.98 to 10.30 |
|
Dana Incorporated
| 13.22 | 12.84 to 13.30 |
|
Diebold Nixdorf Incorporated
| 44.09 | 43.69 to 44.57 |
|
Dillard's, Inc.
| 361.48 | 355.06 to 366.66 |
|
Donnelley Financial Solutions, Inc.
| 43.95 | 43.54 to 44.56 |
|
Eastman Chemical Company
| 88.08 | 87.14 to 88.53 |
|
Element Solutions Inc.
| 22.57 | 22.13 to 22.74 |
|
Ellington Residential Mortgage REIT
| 5.50 | 5.46 to 5.63 |
|
Empire State Realty Trust, Inc.
| 7.80 | 7.68 to 7.88 |
|
Energizer Holdings, Inc.
| 31.21 | 30.89 to 31.48 |
|
Ennis, Inc.
| 20.12 | 20.00 to 20.29 |
|
Enzo Biochem, Inc.
| 0.34 | 0.31 to 0.36 |
|
Federal Agricultural Mortgage Corporation
| 186.67 | 185.32 to 188.31 |
|
First Industrial Realty Trust, Inc.
| 53.91 | 53.18 to 54.24 |
|
Flotek Industries, Inc.
| 8.26 | 8.11 to 8.38 |
|
Franco-Nevada Corporation
| 157.63 | 155.97 to 158.77 |
|
Franklin Universal Trust
| 7.51 | 7.44 to 7.60 |
|
Gabelli Equity Trust, Inc. (The)
| 5.48 | 5.44 to 5.53 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.64 | 4.60 to 4.68 |
|
Greenbrier Companies, Inc. (The)
| 51.03 | 50.38 to 51.48 |
|
Hawaiian Electric Industries, Inc.
| 10.96 | 10.79 to 11.11 |
|
Hillenbrand Inc
| 23.90 | 23.20 to 24.04 |
|
Humana Inc.
| 264.74 | 261.90 to 268.24 |
|
Intercontinental Exchange Inc.
| 171.49 | 170.59 to 172.71 |
|
International Seaways, Inc.
| 33.32 | 33.12 to 33.86 |
|
Invesco Plc
| 15.19 | 14.97 to 15.28 |
|
Jones Lang LaSalle Incorporated
| 246.00 | 241.16 to 248.82 |
|
Kemper Corporation
| 67.26 | 66.52 to 68.04 |
|
Keurig Dr Pepper Inc.
| 34.97 | 34.38 to 35.17 |
|
KeyCorp
| 15.80 | 15.60 to 15.93 |
|
Kite Realty Group Trust
| 22.46 | 22.14 to 22.60 |
|
Leidos Holdings, Inc.
| 134.96 | 132.95 to 135.74 |
|
Lexington Realty Trust
| 8.67 | 8.56 to 8.77 |
|
Lloyds Banking Group Plc
| 3.81 | 3.76 to 3.84 |
|
Lockheed Martin Corporation
| 448.64 | 444.48 to 451.25 |
|
LTC Properties, Inc.
| 35.55 | 35.16 to 35.82 |
|
M/I Homes, Inc.
| 114.34 | 112.01 to 115.36 |
|
Macerich Company (The)
| 17.06 | 16.87 to 17.38 |
|
Markel Corporation
| 1859.85 | 1838.37 to 1876.58 |
|
Materion Corporation
| 80.98 | 79.18 to 81.51 |
|
Mercury General Corporation
| 56.15 | 55.44 to 57.12 |
|
Mesabi Trust
| 27.38 | 26.41 to 27.77 |
|
Mid-America Apartment Communities, Inc.
| 167.48 | 164.77 to 169.02 |
|
Mistras Group Inc
| 10.49 | 10.32 to 10.57 |
|
Mitsubishi UFJ Financial Group Inc
| 13.30 | 13.21 to 13.40 |
|
MOGU Inc.
| 2.22 | 2.20 to 2.25 |
|
Morgan Stanley
| 115.74 | 113.54 to 116.88 |
|
Motorola Solutions, Inc.
| 435.99 | 433.99 to 439.67 |
|
Movado Group Inc.
| 16.86 | 16.68 to 17.19 |
|
New Oriental Education & Technology Group, Inc.
| 47.94 | 47.62 to 48.58 |
|
Newmont Mining Corporation
| 48.29 | 47.79 to 48.87 |
|
NextEra Energy, Inc.
| 70.92 | 70.52 to 71.57 |
|
NIO Inc.
| 3.87 | 3.82 to 4.00 |
|
Noah Holdings Ltd.
| 9.47 | 9.41 to 9.66 |
|
Nucor Corporation
| 119.66 | 118.30 to 120.67 |
|
Nuveen Taxable Municipal Income Fund
| 16.06 | 15.97 to 16.16 |
|
Old Republic International Corporation
| 39.62 | 39.10 to 39.84 |
|
Ormat Technologies, Inc.
| 70.77 | 69.80 to 71.15 |
|
Oxford Industries, Inc.
| 59.35 | 58.06 to 60.04 |
|
Pitney Bowes Inc.
| 9.04 | 8.85 to 9.14 |
|
Prosperity Bancshares, Inc.
| 70.67 | 70.14 to 71.48 |
|
Prudential Financial, Inc.
| 111.69 | 110.29 to 112.35 |
|
Regions Financial Corporation
| 21.57 | 21.30 to 21.76 |
|
Ritchie Bros. Auctioneers Incorporated
| 100.37 | 99.20 to 101.06 |
|
RLJ Lodging Trust
| 7.98 | 7.91 to 8.14 |
|
Rogers Corporation
| 67.21 | 66.42 to 69.23 |
|
Royce Micro-Cap Trust, Inc.
| 8.37 | 8.25 to 8.43 |
|
Scotts Miracle-Gro Company (The)
| 54.77 | 54.20 to 55.38 |
|
Sensata Technologies Holding plc
| 24.23 | 23.68 to 24.42 |
|
Signet Jewelers Limited
| 59.47 | 58.21 to 60.54 |
|
Simon Property Group, Inc.
| 166.47 | 163.68 to 167.50 |
|
SiteOne Landscape Supply, Inc.
| 120.09 | 119.27 to 121.65 |
|
SL Green Realty Corp
| 57.98 | 56.53 to 58.74 |
|
SM Energy Company
| 29.77 | 28.98 to 29.93 |
|
Spirit Aerosystems Holdings, Inc.
| 34.25 | 33.87 to 34.51 |
|
Stag Industrial, Inc.
| 36.23 | 35.83 to 36.78 |
|
STERIS plc
| 225.72 | 222.05 to 227.67 |
|
Stewart Information Services Corporation
| 71.70 | 70.73 to 72.60 |
|
Stifel Financial Corporation
| 20.23 | 20.10 to 20.36 |
|
Sumitomo Mitsui Financial Group Inc
| 15.08 | 14.96 to 15.23 |
|
Teekay Tankers Ltd.
| 38.45 | 38.11 to 39.10 |
|
Tejon Ranch Co
| 15.92 | 15.66 to 16.06 |
|
Tencent Music Entertainment Group
| 14.46 | 14.28 to 14.58 |
|
Terreno Realty Corporation
| 63.36 | 62.55 to 63.97 |
|
Textron Inc.
| 72.16 | 71.33 to 73.18 |
|
The Hanover Insurance Group, Inc.
| 174.95 | 172.73 to 176.16 |
|
Toro Company (The)
| 72.57 | 71.74 to 74.12 |
|
Tredegar Corporation
| 7.70 | 7.56 to 7.78 |
|
Tri Continental Corporation
| 30.66 | 30.40 to 31.00 |
|
TriplePoint Venture Growth BDC Corp.
| 7.00 | 6.96 to 7.10 |
|
Twilio Inc.
| 98.17 | 96.28 to 98.96 |
|
UDR, Inc.
| 45.17 | 44.42 to 45.52 |
|
United States Steel Corporation
| 42.17 | 41.39 to 44.20 |
|
Urban Edge Properties
| 19.01 | 18.75 to 19.12 |
|
Vail Resorts, Inc.
| 157.94 | 155.67 to 159.57 |
|
Veeva Systems Inc.
| 227.90 | 221.77 to 229.24 |
|
Wells Fargo Global Dividend Opportunity Fund
| 4.97 | 4.93 to 5.00 |
|
Western Midstream Partners, LP
| 41.03 | 40.57 to 41.36 |
|
Winnebago Industries, Inc.
| 34.50 | 34.04 to 35.32 |
|
Workiva Inc.
| 76.06 | 74.52 to 77.39 |
