| Company | Close | Range |
|
Amalgamated Bank
| 34.13 | 33.78 to 34.25 |
|
Anika Therapeutics Inc.
| 24.70 | 24.44 to 24.92 |
|
AquaBounty Technologies, Inc.
| 1.16 | 1.12 to 1.16 |
|
Atlanticus Holdings Corporation
| 36.92 | 36.80 to 37.18 |
|
Auburn National Bancorporation, Inc.
| 20.52 | 20.00 to 20.52 |
|
Bank First National Corporation
| 93.46 | 92.47 to 94.07 |
|
Bank of Marin Bancorp
| 21.64 | 21.27 to 21.71 |
|
Bankwell Financial Group, Inc.
| 28.42 | 27.85 to 28.42 |
|
Banner Corporation
| 65.50 | 64.30 to 65.50 |
|
BlackLine, Inc.
| 57.57 | 56.73 to 57.62 |
|
Bridgewater Bancshares, Inc.
| 15.06 | 14.79 to 15.10 |
|
Bridgford Foods Corporation
| 9.00 | 8.96 to 9.30 |
|
Brighthouse Financial, Inc.
| 24.81 | 24.53 to 25.00 |
|
Century Aluminum Company
| 16.96 | 16.70 to 17.35 |
|
ChromaDex Corporation
| 3.49 | 3.42 to 3.54 |
|
Citizens & Northern Corp
| 19.29 | 18.96 to 19.29 |
|
City Holding Company
| 116.90 | 115.68 to 117.24 |
|
Civista Bancshares, Inc.
| 18.14 | 17.83 to 18.18 |
|
Columbia Banking System, Inc.
| 27.05 | 26.54 to 27.07 |
|
Columbia Financial, Inc.
| 16.96 | 16.76 to 17.02 |
|
Comcast Corporation
| 41.55 | 40.57 to 42.30 |
|
Community Trust Bancorp, Inc.
| 51.85 | 51.09 to 51.87 |
|
Dare Bioscience, Inc.
| 3.71 | 3.65 to 3.74 |
|
East West Bancorp, Inc.
| 90.38 | 88.29 to 90.61 |
|
EchoStar Corporation
| 24.88 | 24.30 to 24.94 |
|
Epsilon Energy Ltd.
| 5.88 | 5.79 to 5.93 |
|
Escalade, Incorporated
| 13.49 | 13.31 to 13.49 |
|
ESSA Bancorp, Inc.
| 19.80 | 18.80 to 19.92 |
|
Exela Technologies, Inc.
| 1.99 | 1.95 to 2.02 |
|
Financial Institutions, Inc.
| 25.34 | 25.11 to 25.41 |
|
First Busey Corporation
| 24.83 | 24.61 to 24.93 |
|
First Community Bankshares, Inc.
| 43.37 | 42.70 to 43.37 |
|
First Financial Bancorp.
| 25.30 | 24.91 to 25.32 |
|
First Foundation Inc.
| 7.40 | 7.21 to 7.47 |
|
First Interstate BancSystem, Inc.
| 31.60 | 31.17 to 31.65 |
|
First Trust NASDAQ ABA Community Bank Index Fund
| 54.07 | 53.65 to 54.07 |
|
First Trust Nasdaq Oil & Gas ETF
| 29.74 | 29.64 to 29.86 |
|
FSB Bancorp, Inc.
| 30.45 | 30.20 to 30.45 |
|
FVCBankcorp, Inc.
| 12.94 | 12.84 to 13.05 |
|
Gaming and Leisure Properties, Inc.
| 50.81 | 50.56 to 51.10 |
|
German American Bancorp, Inc.
| 39.97 | 39.62 to 40.00 |
|
Gilat Satellite Networks Ltd.
| 4.99 | 4.96 to 5.03 |
|
Glacier Bancorp, Inc.
| 46.54 | 45.74 to 46.71 |
|
Green Plains, Inc.
| 11.67 | 11.05 to 11.73 |
|
Guaranty Bancshares, Inc.
| 33.76 | 32.90 to 33.77 |
|
Gyrodyne , LLC
| 10.86 | 10.40 to 10.86 |
|
Hanmi Financial Corporation
| 20.13 | 19.90 to 20.19 |
|
Harrow Health, Inc.
| 56.98 | 55.57 to 57.72 |
|
Heritage Financial Corporation
| 21.72 | 21.44 to 21.73 |
|
ImmuCell Corporation
| 3.61 | 3.56 to 3.67 |
|
Insteel Industries, Inc.
| 27.07 | 27.00 to 27.88 |
|
International Bancshares Corporation
| 62.78 | 61.74 to 62.86 |
|
Invesco DWA Energy Momentum ETF
| 44.54 | 44.40 to 44.66 |
|
Investar Holding Corporation
| 20.17 | 19.98 to 20.35 |
|
iShares Preferred and Income Securities ETF
| 33.26 | 33.03 to 33.26 |
|
Kaiser Aluminum Corporation
| 71.53 | 70.57 to 71.65 |
|
Lancaster Colony Corporation
| 175.60 | 171.27 to 175.88 |
|
Laureate Education, Inc.
| 15.62 | 15.36 to 15.68 |
|
Liquidia Technologies, Inc.
| 11.20 | 11.00 to 11.27 |
|
Merchants Bancorp
| 44.05 | 43.15 to 44.05 |
|
Methanex Corporation
| 40.54 | 40.26 to 40.88 |
|
Mid Penn Bancorp
| 30.75 | 30.51 to 30.84 |
|
National Bankshares, Inc.
| 29.99 | 29.01 to 29.99 |
|
Natural Alternatives International, Inc.
| 4.42 | 4.31 to 4.48 |
|
Navient Corporation
| 15.32 | 15.11 to 15.37 |
|
NeoGenomics, Inc.
| 13.22 | 13.01 to 13.34 |
|
Newmark Group, Inc.
| 14.59 | 14.48 to 14.74 |
|
Northrim BanCorp Inc
| 69.40 | 68.23 to 69.40 |
|
Northwest Bancshares, Inc.
| 13.22 | 13.09 to 13.26 |
|
OceanFirst Financial Corp.
| 18.14 | 17.76 to 18.67 |
|
Open Text Corporation
| 33.57 | 33.18 to 33.74 |
|
Pacific Premier Bancorp Inc
| 25.71 | 25.40 to 25.76 |
|
Peapack-Gladstone Financial Corporation
| 28.97 | 28.36 to 29.18 |
|
Peoples Financial Services Corp.
| 47.38 | 46.57 to 47.38 |
|
Pinnacle Financial Partners, Inc.
| 102.75 | 101.15 to 103.03 |
|
Popular, Inc.
| 99.93 | 98.10 to 100.33 |
|
Redfin Corporation
| 10.49 | 10.21 to 10.74 |
|
Research Frontiers Incorporated
| 2.02 | 2.00 to 2.02 |
|
Royal Gold, Inc.
| 154.27 | 153.02 to 154.55 |
|
SCWorx Corp.
| 1.30 | 1.25 to 1.30 |
|
ServisFirst Bancshares, Inc.
| 84.47 | 82.67 to 85.65 |
|
Soligenix, Inc.
| 3.75 | 3.61 to 3.83 |
|
South State Corporation
| 97.20 | 96.02 to 97.55 |
|
Southern Missouri Bancorp, Inc.
| 59.16 | 58.69 to 59.45 |
|
Southside Bancshares, Inc.
| 33.66 | 33.06 to 33.66 |
|
Sunrun Inc.
| 14.04 | 13.41 to 14.08 |
|
Tactile Systems Technology, Inc.
| 14.50 | 14.28 to 14.51 |
|
The First of Long Island Corporation
| 13.14 | 12.84 to 13.25 |
|
The9 Limited
| 8.72 | 8.55 to 8.84 |
|
Turtle Beach Corporation
| 17.19 | 16.48 to 17.28 |
|
Twenty-First Century Fox, Inc.
| 38.70 | 38.52 to 38.87 |
|
Twenty-First Century Fox, Inc.
| 42.23 | 42.02 to 42.33 |
|
United Bankshares, Inc.
| 36.74 | 36.13 to 36.76 |
|
United Natural Foods, Inc.
| 20.65 | 20.35 to 20.78 |
|
Universal Logistics Holdings, Inc.
| 43.08 | 42.46 to 43.09 |
|
Valley National Bancorp
| 8.99 | 8.89 to 9.02 |
|
Veritone, Inc.
| 4.24 | 3.80 to 4.31 |
|
Visteon Corporation
| 88.26 | 86.98 to 88.60 |
|
Waterstone Financial, Inc.
| 14.87 | 14.74 to 14.90 |
|
WSFS Financial Corporation
| 50.59 | 49.82 to 50.74 |
|
Air Lease Corporation
| 44.24 | 43.60 to 44.33 |
|
AllianceBernstein Holding L.P.
| 37.91 | 37.72 to 38.11 |
|
AllianzGI Diversified Income & Convertible Fund
| 21.56 | 21.45 to 21.61 |
|
Antero Midstream Partners LP
| 15.19 | 15.03 to 15.19 |
|
Arbor Realty Trust
| 15.25 | 14.96 to 15.33 |
|
ArcelorMittal
| 24.04 | 23.84 to 24.08 |
|
Associated Banc-Corp
| 22.42 | 21.90 to 22.46 |
|
AT&T Inc.
| 24.38 | 24.16 to 24.45 |
|
AT&T Inc.
| 25.08 | 24.82 to 25.10 |
|
Autoliv, Inc.
| 97.40 | 96.60 to 97.74 |
|
Axos Financial, Inc.
| 65.59 | 64.91 to 65.94 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 9.92 | 9.82 to 9.94 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 32.91 | 32.58 to 32.99 |
|
Bank of Hawaii Corporation
| 65.32 | 64.75 to 65.40 |
|
Barclays PLC
| 12.75 | 12.59 to 12.76 |
|
BHP Group Limited
| 56.64 | 56.38 to 56.73 |
|
Boyd Gaming Corporation
| 64.40 | 63.27 to 64.44 |
|
BP p.l.c.
| 31.58 | 31.42 to 31.67 |
|
Brookfield Real Assets Income Fund Inc.
| 13.50 | 13.42 to 13.53 |
|
Brown Forman Corporation
| 48.72 | 47.96 to 48.74 |
|
Bunge Limited
| 89.37 | 88.51 to 89.73 |
|
Cable One, Inc.
| 348.04 | 339.35 to 360.65 |
|
Chunghwa Telecom Co., Ltd.
| 38.26 | 37.96 to 38.34 |
|
Coeur Mining, Inc.
| 7.40 | 7.25 to 7.46 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 23.53 | 23.45 to 23.58 |
|
Comerica Incorporated
| 62.31 | 61.44 to 62.53 |
|
Constellium N.V.
| 14.93 | 14.12 to 15.05 |
|
CPB Inc.
| 28.95 | 28.32 to 29.02 |
|
CubeSmart
| 48.51 | 48.37 to 48.73 |
|
Cullen/Frost Bankers, Inc.
| 123.06 | 120.15 to 123.37 |
|
Customers Bancorp, Inc
| 45.88 | 44.60 to 45.94 |
|
Delek US Holdings, Inc.
| 17.13 | 16.84 to 17.16 |
|
Deluxe Corporation
| 19.14 | 18.94 to 19.32 |
|
DoubleLine Opportunistic Credit Fund
| 15.35 | 15.30 to 15.39 |
|
DRDGOLD Limited
| 12.41 | 12.27 to 12.49 |
|
Ecopetrol S.A.
| 8.14 | 8.07 to 8.19 |
|
El Paso Electric Company
| 23.44 | 22.80 to 23.59 |
|
Entergy Louisiana, Inc.
| 23.13 | 23.00 to 23.18 |
|
Entergy Mississippi, LLC
| 23.17 | 22.96 to 23.17 |
|
Entravision Communications Corporation
| 2.25 | 2.21 to 2.26 |
|
Equinor ASA
| 24.57 | 24.42 to 24.72 |
|
Exxon Mobil Corporation
| 120.70 | 119.94 to 121.19 |
|
First BanCorp.
| 20.40 | 20.11 to 20.41 |
|
First Commonwealth Financial Corporation
| 16.95 | 16.67 to 16.96 |
|
First Horizon National Corporation
| 17.35 | 17.04 to 17.38 |
|
GAMCO Natural Resources, Gold & Income Tust
| 5.99 | 5.95 to 6.00 |
|
Georgia Power Company
| 24.40 | 24.25 to 24.40 |
|
Great Ajax Corp.
| 3.33 | 3.24 to 3.40 |
|
Greenbrier Companies, Inc. (The)
| 52.22 | 51.55 to 52.52 |
|
Humana Inc.
| 262.31 | 259.50 to 265.14 |
|
International Game Technology
| 20.46 | 20.25 to 20.47 |
|
Invesco Senior Income Trust
| 3.87 | 3.85 to 3.89 |
|
J P Morgan Chase & Co
| 224.12 | 221.10 to 225.28 |
|
John Hancock Pfd Income Fund II
| 18.58 | 18.46 to 18.66 |
|
John Hancock Preferred Income Fund III
| 16.52 | 16.44 to 16.55 |
|
KB Financial Group Inc
| 67.89 | 67.43 to 68.04 |
|
Kimbell Royalty Partners
| 16.19 | 16.09 to 16.21 |
|
Kinder Morgan, Inc.
| 24.81 | 24.57 to 24.97 |
|
Kinross Gold Corporation
| 10.70 | 10.58 to 10.74 |
|
Lear Corporation
| 105.99 | 104.66 to 106.04 |
|
Magnolia Oil & Gas Corporation
| 26.02 | 25.79 to 26.29 |
|
Marathon Petroleum Corporation
| 158.24 | 156.75 to 158.57 |
|
McEwen Mining Inc.
| 11.15 | 11.02 to 11.36 |
|
Morgan Stanley China A Share Fund Inc.
| 13.21 | 13.14 to 13.26 |
|
MPLX LP
| 44.13 | 43.85 to 44.18 |
|
New York Community Bancorp, Inc.
| 11.78 | 11.50 to 11.89 |
|
Noble Corporation
| 32.60 | 31.97 to 32.65 |
|
Northwest Natural Holding Company
| 40.55 | 40.39 to 40.90 |
|
OFG Bancorp
| 40.10 | 39.72 to 40.26 |
|
One Liberty Properties, Inc.
| 27.50 | 27.25 to 27.54 |
|
ONEOK, Inc.
| 97.37 | 96.87 to 97.74 |
|
Oshkosh Corporation
| 105.22 | 103.76 to 106.73 |
|
PBF Energy Inc.
| 33.07 | 32.43 to 33.38 |
|
PNC Financial Services Group, Inc. (The)
| 186.28 | 183.86 to 186.81 |
|
Principal Real Estate Income Fund
| 10.87 | 10.84 to 11.00 |
|
Prosperity Bancshares, Inc.
| 72.58 | 71.17 to 72.61 |
|
Provident Financial Services, Inc
| 18.79 | 18.55 to 18.83 |
|
Prudential Financial, Inc.
| 26.64 | 26.50 to 26.65 |
|
Public Storage
| 334.92 | 331.13 to 336.21 |
|
Regis Corporation
| 25.95 | 25.40 to 26.55 |
|
Shinhan Financial Group Co Ltd
| 40.85 | 40.64 to 40.92 |
|
Simon Property Group, Inc.
| 174.85 | 173.55 to 175.53 |
|
Smith & Nephew SNATS, Inc.
| 29.44 | 29.31 to 29.47 |
|
Southern Company (The)
| 24.57 | 24.40 to 24.60 |
|
STARWOOD PROPERTY TRUST, INC.
| 19.86 | 19.72 to 19.93 |
|
Stewart Information Services Corporation
| 67.97 | 67.43 to 68.52 |
|
STMicroelectronics N.V.
| 27.68 | 27.39 to 27.75 |
|
Suncor Energy Inc.
| 39.16 | 38.73 to 39.36 |
|
Sunoco LP
| 51.71 | 51.25 to 52.16 |
|
Sysco Corporation
| 74.77 | 74.30 to 74.96 |
|
Talos Energy, Inc.
| 9.73 | 9.55 to 9.81 |
|
TCW Strategic Income Fund, Inc.
| 5.08 | 5.05 to 5.10 |
|
Team, Inc.
| 20.30 | 18.70 to 20.30 |
|
TechnipFMC plc
| 25.60 | 25.21 to 25.69 |
|
Teck Resources Ltd
| 50.32 | 49.36 to 50.74 |
|
Tejon Ranch Co
| 16.37 | 16.26 to 16.38 |
|
Tennessee Valley Authority
| 22.65 | 22.54 to 22.66 |
|
Ternium S.A.
| 34.72 | 34.22 to 34.86 |
|
Toyota Motor Corp Ltd Ord
| 169.93 | 169.29 to 170.30 |
|
Union Pacific Corporation
| 241.45 | 238.63 to 241.94 |
|
United Microelectronics Corporation
| 7.80 | 7.74 to 7.82 |
|
Vail Resorts, Inc.
| 170.57 | 166.92 to 171.08 |
|
VICI Properties Inc.
| 32.77 | 32.57 to 33.05 |
|
Western Alliance Bancorporation
| 82.34 | 80.66 to 83.06 |
|
Williams Companies, Inc. (The)
| 52.30 | 51.98 to 52.59 |
|
Xerox Corporation
| 10.41 | 10.14 to 10.58 |
