| Company | Close | Range |
|
ADMA Biologics Inc
| 17.01 | 16.22 to 17.02 |
|
AdvisorShares Vice ETF
| 40.14 | 39.42 to 40.18 |
|
Ark Restaurants Corp.
| 6.82 | 6.55 to 6.82 |
|
Atlantic American Corporation
| 2.78 | 2.69 to 2.78 |
|
C&F Financial Corporation
| 74.80 | 70.60 to 74.80 |
|
Capital Southwest Corporation
| 23.56 | 23.22 to 23.57 |
|
China Automotive Systems, Inc.
| 4.54 | 4.41 to 4.55 |
|
Citizens & Northern Corp
| 22.33 | 21.36 to 22.37 |
|
Community Trust Bancorp, Inc.
| 61.43 | 60.10 to 61.52 |
|
Community West Bancshares
| 23.74 | 23.48 to 23.78 |
|
Consumer Portfolio Services, Inc.
| 8.57 | 8.37 to 8.57 |
|
Donegal Group, Inc.
| 18.45 | 18.15 to 18.46 |
|
Donegal Group, Inc.
| 16.15 | 15.75 to 16.15 |
|
Escalade, Incorporated
| 14.26 | 13.90 to 14.26 |
|
Financial Institutions, Inc.
| 32.93 | 32.04 to 32.98 |
|
First Bancorp
| 58.06 | 57.02 to 58.19 |
|
First Bancorp, Inc (ME)
| 26.98 | 26.41 to 27.00 |
|
First Capital, Inc.
| 53.43 | 49.67 to 53.43 |
|
First Financial Bancorp.
| 28.80 | 26.96 to 28.84 |
|
First Financial Corporation Indiana
| 63.70 | 62.58 to 63.82 |
|
First Merchants Corporation
| 38.92 | 37.92 to 38.95 |
|
First Trust Nasdaq Bank ETF
| 38.59 | 38.13 to 38.60 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 85.97 | 84.86 to 85.97 |
|
First Trust Switzerland AlphaDEX Fund
| 83.81 | 82.85 to 83.81 |
|
First US Bancshares, Inc.
| 14.80 | 14.33 to 14.80 |
|
FS Bancorp, Inc.
| 41.19 | 39.49 to 41.19 |
|
Hawthorn Bancshares, Inc.
| 34.00 | 32.50 to 34.00 |
|
Heartland Express, Inc.
| 10.35 | 10.12 to 10.36 |
|
Hingham Institution for Savings
| 309.02 | 300.76 to 309.74 |
|
Home BancShares, Inc.
| 28.94 | 28.42 to 28.96 |
|
Hutchison China MediTech Limited
| 15.25 | 15.05 to 15.25 |
|
Insteel Industries, Inc.
| 32.88 | 32.30 to 32.95 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 33.34 | 32.97 to 33.34 |
|
Kelly Services, Inc.
| 13.76 | 13.41 to 13.76 |
|
Kentucky First Federal Bancorp
| 4.69 | 4.50 to 4.69 |
|
Kimball Electronics, Inc.
| 30.58 | 29.03 to 30.64 |
|
Landmark Bancorp Inc.
| 28.00 | 25.88 to 28.00 |
|
Liberty Global plc
| 11.12 | 10.76 to 11.12 |
|
Mid Penn Bancorp
| 32.84 | 31.73 to 32.85 |
|
MidWestOne Financial Group, Inc.
| 46.43 | 44.90 to 46.43 |
|
NBT Bancorp Inc.
| 44.11 | 42.88 to 44.19 |
|
Northwest Bancshares, Inc.
| 12.79 | 12.57 to 12.80 |
|
Norwood Financial Corp.
| 29.43 | 28.18 to 29.45 |
|
Rand Capital Corporation
| 11.39 | 11.20 to 11.39 |
|
Republic Bancorp, Inc.
| 71.40 | 70.32 to 71.45 |
|
SB Financial Group, Inc.
| 22.58 | 21.86 to 22.58 |
|
ScanSource, Inc.
| 42.56 | 41.52 to 42.63 |
|
SCWorx Corp.
| 0.20 | 0.19 to 0.20 |
|
Seneca Foods Corp.
| 116.83 | 114.47 to 117.01 |
|
Sierra Bancorp
| 34.55 | 33.43 to 34.56 |
|
Simmons First National Corporation
| 20.32 | 19.91 to 20.33 |
|
The Andersons, Inc.
| 62.44 | 61.40 to 62.49 |
|
United Security Bancshares
| 10.64 | 10.40 to 10.65 |
|
Virco Manufacturing Corporation
| 6.62 | 6.29 to 6.62 |
|
Washington Federal, Inc.
| 32.60 | 31.99 to 32.62 |
|
WD-40 Company
| 225.83 | 219.20 to 226.32 |
|
Weyco Group, Inc.
| 30.93 | 29.91 to 30.99 |
|
WSFS Financial Corporation
| 64.72 | 62.62 to 64.75 |
|
Aflac Incorporated
| 110.51 | 109.23 to 110.74 |
|
AMTEK, Inc.
| 226.62 | 223.42 to 226.68 |
|
Aon plc
| 342.95 | 335.57 to 343.28 |
|
Assured Guaranty Ltd.
| 85.17 | 84.10 to 85.21 |
|
Bank of America Corporation
| 53.05 | 51.83 to 53.09 |
|
Bank of N.T. Butterfield & Son Limited (The)
| 52.03 | 51.00 to 52.15 |
|
Bank of Nova Scotia (The)
| 76.42 | 75.46 to 76.56 |
|
BB&T Corporation
| 28.93 | 27.83 to 28.97 |
|
Benchmark Electronics, Inc.
| 51.82 | 49.85 to 51.89 |
|
Byline Bancorp, Inc.
| 31.84 | 31.12 to 31.90 |
|
Carriage Services, Inc.
| 42.48 | 41.81 to 42.50 |
|
CBL & Associates Properties, Inc.
| 35.72 | 34.30 to 35.73 |
|
CBRE Clarion Global Real Estate Income Fund
| 4.75 | 4.66 to 4.75 |
|
Centene Corporation
| 43.60 | 41.29 to 43.60 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 12.19 | 11.96 to 12.19 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 20.19 | 19.85 to 20.21 |
|
Commercial Metals Company
| 77.92 | 75.06 to 77.94 |
|
Crown Castle International Corporation
| 86.92 | 84.81 to 87.04 |
|
Ellington Financial Inc.
| 13.50 | 13.30 to 13.50 |
|
Enbridge Inc
| 49.24 | 48.54 to 49.30 |
|
Enova International, Inc.
| 165.02 | 160.56 to 165.29 |
|
EnPro Industries
| 240.00 | 235.65 to 240.35 |
|
Enterprise Products Partners L.P.
| 34.10 | 33.53 to 34.16 |
|
Essent Group Ltd.
| 63.50 | 62.21 to 63.50 |
|
Farmland Partners Inc.
| 11.41 | 11.03 to 11.41 |
|
FedEx Corporation
| 319.66 | 314.45 to 319.86 |
|
Getty Realty Corporation
| 29.26 | 28.90 to 29.32 |
|
Highland Floating Rate Opportunities Fund
| 6.34 | 6.20 to 6.34 |
|
Horace Mann Educators Corporation
| 44.11 | 43.31 to 44.12 |
|
Intercontinental Hotels Group
| 137.32 | 135.05 to 137.48 |
|
J P Morgan Chase & Co
| 306.12 | 300.78 to 306.83 |
|
Lehman ABS Corporation
| 26.00 | 25.60 to 26.00 |
|
Lennar Corporation
| 104.61 | 102.54 to 104.75 |
|
MFS Intermediate Income Trust
| 2.62 | 2.58 to 2.62 |
|
National Health Investors, Inc.
| 80.77 | 78.66 to 80.81 |
|
Nelnet, Inc.
| 130.78 | 128.99 to 130.87 |
|
Norfolk Souther Corporation
| 290.16 | 284.00 to 290.64 |
|
PPG Industries, Inc.
| 116.47 | 114.12 to 116.60 |
|
Realty Income Corporation
| 60.75 | 60.10 to 60.78 |
|
Saratoga Investment Corp
| 23.70 | 23.25 to 23.70 |
|
Select Medical Holdings Corporation
| 15.00 | 14.77 to 15.03 |
|
Titan International, Inc.
| 9.35 | 8.68 to 9.37 |
|
Transcontinental Realty Investors, Inc.
| 53.86 | 50.73 to 53.91 |
|
US Foods Holding Corp.
| 84.26 | 83.07 to 84.39 |
|
Wells Fargo & Company
| 90.56 | 88.37 to 90.58 |
|
Westwood Holdings Group Inc
| 17.73 | 17.45 to 17.73 |
