| Company | Close | Range |
|
Adial Pharmaceuticals, Inc
| 0.34 | 0.34 to 0.36 |
|
AGNC Investment Corp.
| 9.72 | 9.71 to 9.99 |
|
Air T, Inc.
| 23.01 | 23.01 to 24.62 |
|
Amazon.com, Inc.
| 227.63 | 227.51 to 230.57 |
|
AMC Networks Inc.
| 7.88 | 7.87 to 8.44 |
|
Apyx Medical Corporation
| 2.02 | 2.02 to 2.17 |
|
Aquestive Therapeutics, Inc.
| 5.17 | 5.16 to 5.73 |
|
Ares Capital Corporation
| 20.94 | 20.93 to 21.46 |
|
Atlantic American Corporation
| 3.33 | 3.33 to 3.45 |
|
Audentes Therapeutics, Inc.
| 1.13 | 1.13 to 1.16 |
|
Avadel Pharmaceuticals plc
| 16.00 | 15.99 to 16.37 |
|
Baidu, Inc.
| 136.63 | 136.59 to 141.60 |
|
BancFirst Corporation
| 129.23 | 129.13 to 131.52 |
|
Beasley Broadcast Group, Inc.
| 5.59 | 5.59 to 5.82 |
|
Bed Bath & Beyond Inc.
| 9.38 | 9.36 to 10.06 |
|
BioLife Solutions, Inc.
| 25.28 | 25.24 to 25.87 |
|
BioXcel Therapeutics, Inc.
| 2.78 | 2.78 to 2.95 |
|
BlackRock TCP Capital Corp.
| 6.33 | 6.32 to 6.58 |
|
Capricor Therapeutics, Inc.
| 6.09 | 6.09 to 6.60 |
|
Cemtrex Inc.
| 0.63 | 0.63 to 0.73 |
|
Central Garden & Pet Company
| 33.96 | 33.90 to 35.03 |
|
Central Garden & Pet Company
| 30.58 | 30.52 to 31.50 |
|
Cibus Corp.
| 1.36 | 1.36 to 1.43 |
|
Columbia Banking System, Inc.
| 26.09 | 26.06 to 26.63 |
|
CRA International,Inc.
| 208.49 | 208.18 to 210.58 |
|
Cyclacel Pharmaceuticals, Inc.
| 5.05 | 5.05 to 5.60 |
|
Dolphin Entertainment, Inc.
| 1.28 | 1.28 to 1.35 |
|
DURECT Corporation
| 1.91 | 1.91 to 1.95 |
|
Eagle Bancorp Montana, Inc.
| 17.29 | 17.26 to 17.69 |
|
Eastern Company (The)
| 25.16 | 25.10 to 26.13 |
|
Exelixis, Inc.
| 39.58 | 39.55 to 40.66 |
|
Fidus Investment Corporation
| 20.38 | 20.38 to 20.79 |
|
First US Bancshares, Inc.
| 12.77 | 12.77 to 13.50 |
|
FirstService Corporation
| 197.95 | 197.77 to 202.04 |
|
Frequency Electronics, Inc.
| 29.89 | 29.82 to 30.86 |
|
Galapagos NV
| 33.69 | 33.61 to 34.17 |
|
Gaming and Leisure Properties, Inc.
| 45.77 | 45.73 to 46.75 |
|
Gladstone Capital Corporation
| 22.98 | 22.96 to 23.34 |
|
Global X Social Media ETF
| 61.66 | 61.66 to 62.58 |
|
Golub Capital BDC, Inc.
| 14.02 | 14.02 to 14.35 |
|
Gyrodyne , LLC
| 9.63 | 9.62 to 9.80 |
|
Hawthorn Bancshares, Inc.
| 31.51 | 31.48 to 33.05 |
|
Helius Medical Technologies, Inc.
| 16.02 | 16.02 to 22.28 |
|
Horizon Technology Finance Corporation
| 6.36 | 6.35 to 6.64 |
|
Huntington Bancshares Incorporated
| 17.33 | 17.30 to 17.71 |
|
Integrated Media Technology Limited
| 1.13 | 1.13 to 1.22 |
|
Intel Corporation
| 28.76 | 28.73 to 30.10 |
|
Invesco Golden Dragon China ETF
| 32.98 | 32.98 to 33.44 |
|
Invesco KBW High Dividend Yield Financial ETF
| 13.57 | 13.56 to 13.83 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 32.72 | 32.71 to 33.10 |
|
IZEA Worldwide, Inc.
| 3.86 | 3.86 to 4.24 |
|
J.B. Hunt Transport Services, Inc.
| 130.65 | 130.40 to 132.52 |
|
JD.com, Inc.
| 33.93 | 33.86 to 34.91 |
|
Kura Oncology, Inc.
| 8.09 | 8.08 to 8.50 |
|
Landstar System, Inc.
| 121.28 | 121.05 to 124.22 |
|
Lexicon Pharmaceuticals, Inc.
| 1.16 | 1.16 to 1.21 |
|
Marchex, Inc.
| 1.92 | 1.92 to 1.98 |
|
Marker Therapeutics, Inc.
| 0.90 | 0.90 to 0.97 |
|
Match Group, Inc.
| 36.43 | 36.39 to 38.66 |
|
Mid Penn Bancorp
| 30.47 | 30.41 to 31.29 |
|
Neurotrope, Inc.
| 3.63 | 3.63 to 3.98 |
|
NICE Ltd
| 148.00 | 147.87 to 152.79 |
|
Oaktree Specialty Lending Corporation
| 13.14 | 13.11 to 13.38 |
|
OFS Capital Corporation
| 8.24 | 8.22 to 8.36 |
|
OFS Credit Company, Inc.
| 5.49 | 5.48 to 5.71 |
|
Old Dominion Freight Line, Inc.
| 138.93 | 138.65 to 140.83 |
|
Oxford Square Capital Corp.
| 1.83 | 1.83 to 1.93 |
|
PACCAR Inc.
| 97.07 | 97.03 to 99.14 |
|
PennantPark Floating Rate Capital Ltd.
| 9.50 | 9.49 to 9.72 |
|
Plumas Bancorp
| 43.42 | 43.41 to 44.04 |
|
Pyxis Tankers Inc.
| 2.77 | 2.77 to 2.87 |
|
Rigel Pharmaceuticals, Inc.
| 34.45 | 34.38 to 36.05 |
|
Rocky Mountain Chocolate Factory, Inc.
| 1.73 | 1.73 to 1.96 |
|
Ryanair Holdings plc
| 55.19 | 55.14 to 55.80 |
|
Saga Communications, Inc.
| 12.05 | 12.05 to 12.34 |
|
Simulations Plus, Inc.
| 15.03 | 15.01 to 15.58 |
|
Smith Micro Software, Inc.
| 0.75 | 0.75 to 0.82 |
|
Solar Capital Ltd.
| 15.83 | 15.81 to 16.14 |
|
Sotherly Hotels Inc.
| 11.33 | 11.33 to 12.00 |
|
Star Bulk Carriers Corp.
| 19.14 | 19.12 to 19.68 |
|
SunOpta, Inc.
| 6.10 | 6.09 to 6.29 |
|
Sypris Solutions, Inc.
| 2.23 | 2.23 to 2.34 |
|
The Chefs' Warehouse, Inc.
| 60.00 | 59.96 to 64.64 |
|
The RMR Group Inc.
| 16.28 | 16.25 to 16.60 |
|
TORM plc
| 22.17 | 22.15 to 22.67 |
|
Tractor Supply Company
| 58.14 | 58.11 to 59.64 |
|
Union Bankshares, Inc.
| 25.96 | 25.95 to 26.39 |
|
Veritex Holdings, Inc.
| 33.66 | 33.58 to 34.32 |
|
Western New England Bancorp, Inc.
| 12.38 | 12.36 to 12.68 |
|
WillScot Corporation
| 22.20 | 22.18 to 22.58 |
|
3M Company
| 153.86 | 153.64 to 155.71 |
|
AG Mortgage Investment Trust, Inc.
| 7.71 | 7.71 to 7.89 |
|
American Eagle Outfitters, Inc.
| 17.95 | 17.95 to 19.00 |
|
Annaly Capital Management Inc
| 20.87 | 20.84 to 21.38 |
|
Apple Hospitality REIT, Inc.
| 12.26 | 12.26 to 12.51 |
|
AptarGroup, Inc.
| 132.72 | 132.67 to 134.94 |
|
Arista Networks, Inc.
| 145.40 | 145.06 to 149.71 |
|
ARMOUR Residential REIT, Inc.
| 14.05 | 14.05 to 14.57 |
|
Axalta Coating Systems Ltd.
| 29.99 | 29.98 to 30.43 |
|
B&G Foods, Inc.
| 4.55 | 4.55 to 4.72 |
|
Bain Capital Specialty Finance, Inc.
| 14.50 | 14.49 to 14.80 |
|
Banc of California, Inc.
| 16.50 | 16.48 to 16.89 |
|
Bank of Hawaii Corporation
| 65.63 | 65.51 to 66.75 |
|
Barings BDC, Inc.
| 9.08 | 9.07 to 9.21 |
|
Barings Participation Investors
| 19.53 | 19.53 to 20.30 |
|
Blackrock MuniAssets Fund, Inc.
| 11.33 | 11.33 to 11.48 |
|
BorgWarner Inc.
| 43.55 | 43.51 to 44.37 |
|
Boston Beer Company, Inc. (The)
| 215.74 | 215.37 to 223.97 |
|
Buckle, Inc. (The)
| 59.91 | 59.82 to 61.16 |
|
Capital Trust, Inc.
| 19.04 | 19.01 to 19.44 |
|
Cars.com Inc.
| 12.72 | 12.71 to 13.39 |
|
Carter's, Inc.
| 29.53 | 29.53 to 31.11 |
|
Cedar Fair, L.P.
| 21.40 | 21.36 to 22.53 |
|
Century Communities, Inc.
| 63.48 | 63.37 to 65.50 |
|
Cherry Hill Mortgage Investment Corporation
| 2.50 | 2.50 to 2.58 |
|
Chimera Investment Corporation
| 13.70 | 13.70 to 14.02 |
|
Choice Hotels International, Inc.
| 108.13 | 108.04 to 111.01 |
|
Church & Dwight Company, Inc.
| 86.68 | 86.65 to 90.55 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 44.83 | 44.74 to 45.61 |
|
Clorox Company (The)
| 119.93 | 119.92 to 123.00 |
|
Cohen & Steers Inc
| 67.27 | 67.19 to 68.56 |
|
Colgate-Palmolive Company
| 79.36 | 79.29 to 81.39 |
|
Commercial Metals Company
| 57.52 | 57.41 to 58.56 |
|
Concord Medical Services Holdings Limited
| 6.04 | 6.04 to 6.20 |
|
Cross Timbers Royalty Trust
| 7.30 | 7.30 to 7.65 |
|
DHT Holdings, Inc.
| 12.36 | 12.36 to 12.57 |
|
Diageo plc
| 95.98 | 95.94 to 97.18 |
|
Diamondrock Hospitality Company
| 8.14 | 8.13 to 8.30 |
|
Dorian LPG Ltd.
| 31.67 | 31.61 to 32.01 |
|
Dynex Capital, Inc.
| 11.85 | 11.85 to 12.13 |
|
Eagle Point Credit Company Inc.
| 6.58 | 6.58 to 6.89 |
|
Energizer Holdings, Inc.
| 27.66 | 27.66 to 28.92 |
|
Energy Transfer L.P.
| 17.13 | 17.11 to 17.35 |
|
EPR Properties
| 56.39 | 56.33 to 57.00 |
|
Extra Space Storage Inc
| 138.60 | 138.57 to 140.20 |
|
First Commonwealth Financial Corporation
| 17.35 | 17.32 to 17.65 |
|
Floor & Decor Holdings, Inc.
| 81.03 | 81.00 to 82.85 |
|
FMC Corporation
| 35.53 | 35.50 to 36.18 |
|
Forestar Group Inc
| 25.67 | 25.65 to 26.75 |
|
Four Corners Property Trust, Inc.
| 24.70 | 24.65 to 25.52 |
|
FS KKR Capital Corp.
| 15.40 | 15.39 to 15.88 |
|
Getty Realty Corporation
| 27.18 | 27.16 to 27.48 |
|
Gray Television, Inc.
| 10.00 | 10.00 to 10.88 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 15.28 | 15.25 to 15.45 |
|
Hawaiian Electric Industries, Inc.
| 11.52 | 11.50 to 11.82 |
|
Healthcare Realty Trust Incorporated
| 17.84 | 17.83 to 18.11 |
|
Hercules Capital, Inc.
| 19.14 | 19.14 to 19.46 |
|
Hilton Grand Vacations Inc.
| 43.60 | 43.50 to 44.18 |
|
Hormel Foods Corporation
| 24.31 | 24.31 to 24.81 |
|
Host Hotels & Resorts, Inc.
| 17.17 | 17.17 to 17.42 |
|
Hyatt Hotels Corporation
| 139.01 | 138.96 to 142.81 |
|
International Flavors & Fragrances, Inc.
| 62.20 | 62.17 to 63.33 |
|
International Paper Company
| 46.16 | 46.05 to 46.96 |
|
INVESCO MORTGAGE CAPITAL INC
| 7.25 | 7.25 to 7.37 |
|
Invesco Municipal Income Opportunities Trust
| 6.06 | 6.05 to 6.14 |
|
Johnson & Johnson
| 174.21 | 174.12 to 176.64 |
|
Kennedy-Wilson Holdings Inc.
| 8.47 | 8.46 to 8.70 |
|
Keurig Dr Pepper Inc.
| 25.95 | 25.92 to 26.79 |
|
Kroger Company (The)
| 64.52 | 64.50 to 65.60 |
|
Las Vegas Sands Corp.
| 52.86 | 52.84 to 54.61 |
|
Lennar Corporation
| 115.34 | 115.34 to 120.24 |
|
Lowe's Companies, Inc.
| 260.39 | 260.36 to 265.41 |
|
LTC Properties, Inc.
| 35.15 | 35.10 to 35.52 |
|
Macy's Inc
| 16.89 | 16.85 to 17.53 |
|
Marine Products Corporation
| 9.13 | 9.13 to 9.39 |
|
Marriot Vacations Worldwide Corporation
| 73.84 | 73.82 to 76.24 |
|
Masco Corporation
| 71.03 | 71.03 to 72.50 |
|
Merck & Company, Inc.
| 80.40 | 80.26 to 81.94 |
|
Metropolitan Bank Holding Corp.
| 77.50 | 77.32 to 80.15 |
|
MFA Financial, Inc.
| 9.61 | 9.60 to 9.96 |
|
MGM Resorts International
| 34.49 | 34.48 to 35.60 |
|
Molson Coors Brewing Company
| 45.09 | 45.08 to 46.31 |
|
Morgan Stanley China A Share Fund Inc.
| 15.76 | 15.73 to 16.14 |
|
Motorola Solutions, Inc.
| 471.47 | 471.46 to 477.52 |
|
Movado Group Inc.
| 19.21 | 19.18 to 19.52 |
|
National Retail Properties
| 41.79 | 41.76 to 42.27 |
|
Navios Maritime Partners LP
| 47.33 | 47.30 to 48.19 |
|
New York Times Company (The)
| 57.76 | 57.74 to 58.78 |
|
Nordic American Tankers Limited
| 3.23 | 3.23 to 3.29 |
|
Nuveen Municipal High Income Opportunity Fund
| 10.44 | 10.44 to 10.58 |
|
NVR, Inc.
| 7925.23 | 7907.32 to 8067.00 |
|
Olin Corporation
| 23.16 | 23.13 to 24.15 |
|
Omega Healthcare Investors, Inc.
| 41.06 | 41.02 to 41.50 |
|
Orchid Island Capital, Inc.
| 6.84 | 6.83 to 7.01 |
|
Osisko Gold Royalties Ltd
| 37.11 | 37.09 to 38.49 |
|
Park Hotels & Resorts Inc.
| 11.63 | 11.63 to 12.00 |
|
Pebblebrook Hotel Trust
| 11.56 | 11.55 to 11.89 |
|
PennyMac Financial Services, Inc.
| 121.80 | 121.69 to 124.67 |
|
Performance Food Group Company
| 103.38 | 103.25 to 105.64 |
|
Pfizer, Inc.
| 24.04 | 24.03 to 24.80 |
|
Plains All American Pipeline, L.P.
| 16.88 | 16.84 to 17.05 |
|
PPlus Trust
| 23.06 | 23.06 to 23.39 |
|
Procter & Gamble Company (The)
| 153.07 | 153.05 to 156.08 |
|
PT Telekomunikasi Indonesia, Tbk
| 19.42 | 19.38 to 19.62 |
|
PVH Corp.
| 85.08 | 84.89 to 86.62 |
|
Ready Capital Corporation
| 4.19 | 4.18 to 4.34 |
|
Redwood Trust, Inc.
| 5.88 | 5.88 to 6.02 |
|
Regions Financial Corporation
| 26.56 | 26.51 to 27.10 |
|
RH
| 217.79 | 217.65 to 223.38 |
|
RLJ Lodging Trust
| 7.50 | 7.50 to 7.79 |
|
Ryman Hospitality Properties, Inc.
| 93.95 | 93.91 to 95.52 |
|
Sally Beauty Holdings, Inc.
| 15.03 | 15.01 to 15.64 |
|
Schneider National, Inc.
| 21.98 | 21.97 to 22.40 |
|
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION
| 101.45 | 101.38 to 103.79 |
|
Scorpio Tankers Inc.
| 57.81 | 57.77 to 59.21 |
|
Seritage Growth Properties
| 4.05 | 4.05 to 4.17 |
|
Shutterstock, Inc.
| 21.10 | 21.09 to 21.90 |
|
Stewart Information Services Corporation
| 74.36 | 74.27 to 75.99 |
|
Stone Harbor Emerging Markets Income Fund
| 4.97 | 4.96 to 5.09 |
|
Summit Hotel Properties, Inc.
| 5.75 | 5.74 to 5.86 |
|
Sunstone Hotel Investors, Inc.
| 9.59 | 9.58 to 9.76 |
|
SunTrust Banks, Inc.
| 4.45 | 4.44 to 4.67 |
|
Sysco Corporation
| 81.37 | 81.22 to 82.51 |
|
Tencent Music Entertainment Group
| 24.30 | 24.28 to 25.04 |
|
Ternium S.A.
| 34.13 | 34.13 to 35.26 |
|
Titan International, Inc.
| 7.96 | 7.95 to 8.22 |
|
Townsquare Media, Inc.
| 6.85 | 6.85 to 7.23 |
|
Treehouse Foods, Inc.
| 17.02 | 17.01 to 17.44 |
|
TRI Pointe Group, Inc.
| 33.51 | 33.44 to 34.07 |
|
Two Harbors Investments Corp
| 9.71 | 9.69 to 9.90 |
|
Under Armour, Inc.
| 4.68 | 4.68 to 4.77 |
|
Unilever PLC
| 60.49 | 60.43 to 61.15 |
|
US Foods Holding Corp.
| 77.10 | 77.08 to 78.46 |
|
USA Compression Partners, LP
| 22.79 | 22.78 to 23.53 |
|
Vail Resorts, Inc.
| 143.70 | 143.62 to 146.95 |
|
Valvoline Inc.
| 37.62 | 37.62 to 38.84 |
|
VICI Properties Inc.
| 31.43 | 31.41 to 31.92 |
|
Western Asset Municipal High Income Fund, Inc.
| 7.38 | 7.38 to 7.64 |
|
Zoetis Inc.
| 144.65 | 144.35 to 146.71 |
