February 22, 2021 BARRON’S M17
New York Stock Exchange Composite List
7.502.09NaviosMaritime NNA 4.7 2 4.26+0.53–4.752.58 2.57.05
8.501.30NaviosMaritime NM ...dd7.30 ...–12.43–6.37 10.54 ...
18.944.08NaviosMaritimeNMM 1.1dd17.96+0.13–5.62 ...4.66.05
45.2515.01NavistarIntl NAV ...dd44.10–0.04–3.48 ...3.20 ...
11.509.92NavSight NSH.UT......11.26+0.04 ... ... ... ...
10.869.50NavSightA NSH ......10.35–0.15 ... ... ... ...
2.650.63NavSightWt NSH.WT......1.81+0.16 ... ... ... ...
64.8933.44Neenah NP 3.4dd54.78–2.25–.96 3.64 2.90.47
74.2136.70Nelnet NNI 1.3^17 70.27–0.96 ...8.70 6.70.22
14.144.65NeoPhotonicsNPTN ... 70 12.55–1.19–.36.28–.19 ...
8.961.38Nesco NSCO...dd8.41+0.11–.82 –.41 –.35 ...
1.600.08NescoWt NSCO.WT......1.45+0.28 ... ... ... ...
19.8216.63Netstreit NTST 4.4...18.37+0.35 ...–.12.29 .20
188.1465.05Nevro NVRO...dd174.20–7.98–3.37 –2.60 ... ...
11.387.00NewFrontierHlth NFH ...dd11.15+0.20 ... ... ... ...
2.820.66NewFrontierWtNFH.WT......2.40–0.11 ... ... ... ...
6.200.94NewHome NWHM...dd5.17–0.28–1.76.37 .47 ...
43.6721.14NewJerseyRscs NJR 3.4 21 39.60+2.982.04 1.88 2.23.3325
199.74102.01NewOrientalEduc EDU ... 82 192.77–3.102.61 ... ... ...
81.1033.49NewRelic NEWR...dd63.22–2.24–1.52–.50 ... ...
17.592.91NewResidInvt NRZ 8.1dd9.90+0.16–3.521.55 1.73.20
8.321.72NewSeniorInvt SNR 4.5dd5.72+0.27 ...–.16 –.20.065
30.007.60NewYorkCityReit NYC 4.0dd9.90+0.09 ... ... ... .10
11.887.72NYCmntyBcpNYCB5.9 11 11.54+0.731.02 ... ... .17
58.7326.13NYTimesA NYT .5 86 50.99+2.08 ... .931.17.07
458.51304.65NewMarket NEU 1.9^16 394.04–6.1324.64 21.48 23.161.90
72.2233.00Newmont NEM 2.8 16 56.67–2.273.51 4.04 4.11.55
4.050.65NewparkResources NR ...dd3.52+0.66–.89 –.11.20 ...
12.582.57NexaResourcesNEXA 2.7dd9.72–0.65–4.22.99 .63.2643
20.476.34NexPointRealEstNREF 9.7...19.62+2.50 ...1.82 1.56.475
51.6121.06NexPointResidentlNXRT 3.3 24 41.48–1.061.74 –.99 –.77.3413
87.6943.70NextEraEnergy NEE 1.8 53 78.10–5.031.48 2.51 2.72.385
56.2246.37NextEra6.219%UnNEE.PRQ5.5...51.27–2.49 ... ... ....7774
65.3135.40NextEraEnergyUnNEE.PRO4.1...59.16–3.19 ... ... ....609
57.3533.92NextEraEnergyUnNEE.PRP5.2...51.18–2.38 ... ... ....6599
88.3029.01NextEraEnergy NEP 3.0dd78.11–3.59–.81 1.59 1.85.615
5.661.00NexTierOilfield NEX ...dd3.94–0.03–1.62–.94 –.47 ...
23.9911.62NielsenHoldingsNLSN 1.0dd23.38–0.40–1.171.58 1.65.06
147.9560.00Nike NKE .8 81 142.02–0.10 ... ... ....275
6.590.38NineEnergy NINE ...dd3.44+0.55–7.43 –3.59 –2.37 ...
30.2319.56NiSource NI 3.9dd22.84+0.31–.19 1.33 1.41.22
52.7720.42NoahHoldingsNOAH... 23 49.45–0.94 ... ... ... ...
9.792.34Nokia NOK ...dd4.07–0.10–.49.24 .31 ...
26.9914.08NomadFoodsNOMD...^22 26.37–0.17 ... ... ... ...
6.313.55NomuraHoldingsNMR 3.5 7 5.95–0.30.62 ... ....1913
9.002.30NordicAmTankers NAT13.5 5 3.34–0.34–.07.36 ... .04
42.2211.72Nordstrom JWN .0dd37.04+2.193.18 ... ... .37
258.93112.62NorfolkSouthern NSC 1.5 33 258.03+3.197.8411.26 12.76.99
12.684.11NorthAmConstrNOA 1.0 11 12.58+2.751.09 1.67 1.85.0315
4.962.19NoEuroOil NRT 7.2 11 3.91–0.21 ... ... ... .04
42.719.84NorthernGenesisNGA.UT......27.73–0.39 ... ... ... ...
35.259.60NorthernGenesisNGA ......23.01–1.27 ... ... ... ...
13.980.76NorthernGenesisWtNGA.WT......9.40+0.97 ... ... ... ...
12.5011.19NorthernGenesisIINGAB.UT......11.99–0.05 ... ... ... ...
21.009.87NorthernStarSTIC.UT......16.15+0.16 ... ... ... ...
19.5411.50NorthernStarAcqnSTIC ......14.95–0.27 ... ... ... ...
6.232.06NorthernStarAcqnWtSTIC.WT......3.93+0.57 ... ... ... ...
12.1110.30NorthernStarIINSTB.UT......11.44+0.14 ... ... ... ...
11.6210.40NorthernStrIIANSTB ......10.95+0.12 ... ... ... ...
3.352.31NorthernStrIIWtNSTB.WT......2.96+0.31 ... ... ... ...
365.93263.31NorthropGrumNOC 2.0^16 297.24–0.1219.03 23.65 ...1.45
76.9341.71NorthwestNat NWN 3.9^24 48.88+2.562.07 ... ... .48
48.167.03NorwegCruiseNCLH ...dd26.85+3.314.30–8.44 ... ...
98.5269.18Novartis NVS 2.5 25 88.41–3.623.57 ... ...3.3784
75.8649.24NovoNordisk NVO 1.3 27 74.08–1.74 ...3.11 3.46.5178
11.3610.77NovusCapII NXU.UT......10.87+0.03 ... ... ... ...
63.8512.31NuSkinEnts NUS 3.1 14 49.59+0.783.63 4.04 4.24.38
58.5327.53Nucor NUE 2.8 25 58.04+1.702.36 4.89 3.39.405
26.804.98NuSTAREnergy NS 9.3dd17.26+0.16 ...1.14 1.41.40
57.7323.85Nutrien NTR 3.3 70 56.50+0.49.812.54 2.88.46
12.528.56NuvationBio NUVB......10.17+1.17 ... ... ... ...
3.851.75 NuvationBioWtNUVB.WT......2.49+0.29 ... ... ... ...
28.6010.54nVentElectric NVT 2.8dd25.18+1.78–.28 1.66 1.82.175O
20.728.63OFGBancorp OFG 1.7 22 18.86+0.27.921.89 2.24.08
45.3223.01OGEEnergy OGE 5.0dd31.92+0.382.16 2.04 2.19.4025
14.454.31O-IGlass OI .0 8 12.50–0.741.57 1.64 1.88.05
95.6463.67ONEGas OGS 3.1 21 74.06+1.373.51 3.66 ... .58
78.4312.16ONEOK OKE 8.2 32 45.82+0.713.07 2.72 3.05.935
81.9863.00ON24 ONTF ...cc67.52+2.52 ... ... ... ...
66.3134.98OakStreetHealthOSH ...dd59.63–5.36 ...–.58 –.57 ...
11.629.69OaktreeAcqnIIAOACB......10.95+0.30 ... ... ... ...
12.519.97OaktreeAcqnIIOACB.UT......11.50+0.10 ... ... ... ...
2.700.99OaktreeAcqnIIWtOACB.WT......2.53+0.32 ... ... ... ...
42.578.52OccidentalPetrol OXY .2dd25.42+0.03–1.22 –3.81 –2.37.01
12.702.29OccidentalPetrolWtOXY.WT......11.42+0.06 ... ... ... ...
13.692.01OceaneeringIntl OII ...dd9.95+0.52–3.52–.49 –.55 ...
32.514.22OcwenFinancialOCN ...cc29.35+1.37–15.90 ...–.24 ...
2.410.35Oi OIBR.C...dd1.82–0.02–1.91–.95 –.36 ...
38.4728.53OilDriAmericaODC 3.0 13 34.92–1.842.65 1.43 1.46.26
10.421.52OilStatesIntl OIS ...dd6.71+0.33–7.83–.73 –.14 ...
23.2811.88OldRepublic ORI 4.2 10 19.78–0.031.87 2.03 2.081.00
29.998.76Olin OLN 2.7dd29.98+1.28–6.141.04 1.54.20
45.2213.33OmegaHealthcare OHI 7.2^56 37.30–0.15.701.76 1.79.67
12.019.88OmnichannelOCA.UT......11.26–0.04 ... ... ... ...
11.069.91OmnichannelAOCA ......10.37–0.10 ... ... ... ...
2.281.25OmnichannelWtOCA.WT......1.98+0.05 ... ... ... ...
78.5744.50Omnicom OMC 4.1 15 67.65+1.404.37 5.68 6.09.70
12.8010.03one AONE.UT......12.75+1.03 ... ... ... ...
11.989.70oneA AONE......11.98+0.88 ... ... ... ...
4.000.83oneWt AONE.WT......3.72+0.87 ... ... ... ...
28.189.71OneLiberty OLP 8.5 15 21.13+0.04.88 ... .78 .45
28.809.02OneConnectFinTechOCFT ...dd19.97+0.01–.55 –.45 –.14 ...
59.0012.21OneMain OMF 3.7 9 48.70–4.055.41 7.30 7.763.50
6.843.52OneSmartIntl ONE ...dd4.21–0.23 ... .862.09 ...
66.3520.32OntoInnovationONTO...cc66.27+3.86.632.71 3.19 ...
19.187.45Ooma OOMA...dd16.20+0.65–.89.47 .39 ...
38.0114.21OppenheimerA OPY 1.3 4 36.95–0.15 ... ... ... .12
66.2039.71Oracle ORCL1.6 19 61.13–1.953.08 4.36 4.68.24
14.599.93Orange ORAN4.5 10 11.74–0.14 ... ...1.25.473
6.891.53OrchidIslandCapORC13.7cc5.69+0.04.43 .921.06.06519.205.93OrionEngCarbonsOEC .0 36 16.59–0.681.45 1.38 1.61.20
6.251.53OrionGroup ORN ... 11 5.88–0.28–.18.58 .35 ...
89.0152.65Orix IX 3.6 11 84.86+0.1410.92 ... ...1.6762
128.8753.44OrmatTech ORA .4 75 112.72–6.061.72 ...1.44.11
101.0846.72Oshkosh OSK 1.3 22 99.83+0.714.72 ... ... .33
13.534.65OsiskoGoldRoyal OR 1.4dd11.09–0.25–1.17.21 .45.0391
19.019.40OspreyTechUnSFTW.UT ......17.10+5.55 ... ... ... ...
17.479.11OspreyTechASFTW ...dd14.99+4.24 ... ... ... ...
4.890.51OspreyTechWtSFTW.WT ......4.38+2.39 ... ... ... ...
68.2138.00OtisWorldwideOTIS 1.3 30 63.04–0.892.08 ...2.99.20
30.727.07OutfrontMediaOUT .0dd21.48+0.18.97 .21 .87 .38
2.811.61OverseasShipOSG ... 4 2.07–0.05.10 ... ... ...
23.192.10Ovintiv OVV 1.8dd21.36–0.33.902.38 2.74.0938
31.903.63Owens&Minor OMI .0dd26.17–1.20–1.031.94 2.46.0025
87.8928.56OwensCorning OC 1.2dd85.08–0.67–3.536.36 6.92.26
15.998.09OwlRock ORCC8.9 15 13.89+0.111.53 1.31 1.29.08
77.1730.37OxfordIndustriesOXM 1.3dd74.70–1.104.05 ...2.94.25PQ
28.134.06PBFEnergy PBF .0dd13.52+2.97–11.64–5.01–.62.30
21.493.06PBFLogistics PBFX 9.8 5 12.24+1.232.36 2.06 2.00.30
17.956.25PG&E PCG ...dd11.64–0.16–14.50 ... ... ...
126.7691.42PG&EUn PCGU4.8 ...113.75–4.25 ... ... ...1.375
23.816.88PGTInnovationsPGTI ... 35 22.88–0.12.74 .951.16 ...
6.711.36PHXMinerals PHX 1.2dd3.34+0.03–1.41–.01.05 .01
81.8223.63PJTPartners PJT .3 16 70.78–3.194.40 4.65 5.18.05
35.4915.91PLDT PHI 4.0 11 27.54–0.962.01 2.32 2.25.7806
11.709.88PMVConsumerPMVC.UT ......10.98+0.04 ... ... ... ...
10.609.60PMVConsumerPMVC ......10.44+0.08 ... ... ... ...
1.940.58PMVConsumerWtPMVC.WT ......1.53+0.03 ... ... ... ...
171.2279.41PNCFin PNC 2.7 10 170.41+8.1416.968.8111.581.15
55.3227.08PNMResourcesPNM 2.7 20 48.60 ... .972.28 2.34.3275
67.3926.27POSCO PKX 2.1 24 60.29–1.70 ... ... ....9031
153.8169.77PPGInd PPG 1.6 31 136.67–1.884.45 7.26 ... .54
35.8518.12PPL PPL 6.0 15 27.68–0.331.91 2.48 2.62.415
16.008.50PQGroup PQG .0 50 15.81–0.07.59 .67 .811.80
60.5011.02ProgHoldings PRG .0dd48.51–4.60.463.52 3.46.0381
51.8619.73PROS PRO ...dd48.10+3.28–1.78–.69 –.41 ...
169.24102.48PSBusinessParks PSB 2.9 35 143.42–1.663.95 3.53 2.991.05
108.8428.40PVH PVH .0dd93.98–2.175.60 ...6.41.0375
148.1471.05PackagingCpAmPKG 3.0 28 134.08+0.904.84 ... ...1.00
58.3612.33PagerDuty PD ...dd52.03–4.55–.77 –.29 –.21 ...
62.8313.58PagSeguroDigPAGS ... 73 61.45–0.37 ...4.21 6.18 ...
45.008.90PalantirTech PLTR ...dd29.00–2.91–1.20.15 .20 ...
403.00125.47PaloAltoNtwksPANW ...dd396.90+1.78–2.76 ... ... ...
15.128.72 PampaEnergia PAM ... 8 14.72+0.299.50 1.82 2.37 ...
20.195.72ParPacific PARR ...dd16.52+1.80.801.21–1.10 ...
87.339.64ParTechnologyPAR ...dd85.32+1.68–.96 –.93 –.52 ...
14.505.54ParamountGroupPGRE3.2dd8.86–0.15–.11 ... ... .07
16.539.14ParkAerospace PKE 2.8 47 14.25+0.09.47 .62 .78 .10
23.793.99ParkHotels PK .0dd20.75+1.071.44 ... ... .45
293.8093.00ParkerHannifin PH 1.3 25 279.73+3.499.29 ...15.86.88
43.3724.67Parsons PSN ... 45 39.62+0.161.30 1.95 2.14 ...
9.210.26PartyCity PRTY ...dd8.22+0.22–5.71–.44.48 ...
471.08163.42PaycomSoftwarePAYC ...cc400.13–12.852.46 4.17 5.40 ...
7.490.80PeabodyEnergy BTU ...dd3.87–0.35–19.14–2.05 –1.71 ...
11.905.08Pearson PSO 2.3 24 10.48–0.10.43 .59 .57.0771
26.045.39PebblebrookHotel PEB .0dd22.99+1.40.63 ... ... .01
40.4210.58PembinaPipeline PBA 7.0 23 27.23–0.522.00 1.59 1.79.1642
3.870.36PAReit PEI 3.7dd2.19–0.38 ...–.46 –.50.02
70.0013.14PennyMacFin PFSI 1.3 3 63.75–1.2520.92 17.89 12.02.20
23.503.50PennyMacMtgPMT 9.9 82 18.95+0.27.272.26 2.15.47
67.6919.99PenskeAuto PAG 2.6 12 65.97–0.17 ...7.41 7.95.43
59.3022.01Pentair PNR 1.4 26 56.65+3.022.14 2.73 2.97.20
314.22121.80Penumbra PEN ...dd280.20+1.881.34 –.18.65 ...
54.257.41PerformanceFoodPFGC ...dd52.63+2.18–1.01 ... ... ...
17.989.90PeridotAcqnPDAC.UT ......15.18–0.33 ... ... ... ...
15.749.60PeridotAcqnAPDAC ......13.49–0.36 ... ... ... ...
4.670.66PeridotAcqnWtPDAC.WT ......3.89+0.20 ... ... ... ...
27.3825.05PeriphasCapPCPC.UT ......26.51+0.01 ... ... ... ...
26.4924.80PeriphasCapAPCPC ......25.70–0.04 ... ... ... ...
5.503.00PeriphasCapWtPCPC.WT ......3.25–0.35 ... ... ... ...
162.7062.91PerkinElmer PKI .2 21 136.79–13.786.49 8.98 6.42.07
4.382.11PermianBasin PBT 3.9 14 4.36+0.34.421.12 1.29.0165
2.070.46PermianvilleRT PVL 9.1 8 1.78+0.36 ... .17 .05.0038
5.221.00PermRock PRT 2.5 19 4.45+0.06 ... .20 .08.0237
63.8640.01Perrigo PRGO2.1dd42.10–2.881.07 4.10 4.24.225
34.1021.50PershingSquarePSTH ......29.91–0.30 ... ... ... ...
17.805.20PershingSquWtPSTH.WT ......16.30+2.53 ... ... ... ...
29.4914.03Perspecta PRSP 1.0dd29.01–0.03–4.172.07 1.92.07
43.6827.68PetroChina PTR 4.8dd34.20+2.13 ... ... ...1.2636
14.184.01PetroleoBrasilPBR .9dd10.05–0.501.56–1.671.10.0867
13.434.16PetroleoBrasilAPBR.A ...dd10.15–0.411.56–1.571.05 ...
43.0826.41Pfizer PFE 4.5 20 34.44–0.281.71 3.20 2.97.39
89.7056.01PhilipMorris PM 5.6 17 85.45–0.675.16 5.99 6.551.20
90.1640.04Phillips66 PSX 4.4dd82.31+5.08–9.063.04 6.17.90
62.5319.00Phillips66Ptrs PSXP13.4 8 26.15+0.433.24 3.60 3.76.875
2.651.12PhoenixNewMediaFENG .0 1 2.23+0.16 ...–.59 ...1.3712
13.351.27PhoenixTree DNK ......3.22+0.16 ... ... ... ...
81.5916.01Phreesia PHR ...dd73.07–6.13–4.50–.46 –.37 ...
20.7811.01PhysiciansRealtyDOC 5.3 39 17.41–0.78.39 .31 .35 .23
24.5911.26PiedmontOfficeAPDM 5.0^9 16.88–0.411.85 ... .42 .21
16.079.89PineIslandAcqnPIPP.UT ......13.32+0.18 ... ... ... ...
14.949.95PineIslandA PIPP ......12.28+0.12 ... ... ... ...
4.001.99PineIslandWtPIPP.WT ......3.50+0.45 ... ... ... ...
37.8012.02PingIdentity PING ...dd35.92–0.33–.02 ... ... ...
105.5160.05PinnacleWest PNW 4.4^14 76.26+0.074.77 5.09 4.99.83
89.9010.10Pinterest PINS ...dd85.90+1.86–.22.841.23 ...
142.8948.62PioneerNatRscsPXD 1.7cc133.94+1.654.50 ... ... .56
109.6231.95PiperSandler PIPR 1.5^43 106.81–1.022.72 9.48 9.681.85
15.501.67PitneyBowes PBI 2.3dd8.61–0.41–1.06.35 .59 .05
10.8410.51PivotalInvIII PICC.UT ......10.69 ... ... ... ... ...
88.3323.77PlanetFitness PLNT ...dd78.50+1.40–.19 1.09 1.85 ...
50.894.60Plantronics PLT ...dd40.96–2.12–20.86 ... ... ...
10.670.70PlayAGS AGS ...dd7.59+1.11–.33 ... ... ...
21.097.79PlymouthIndREITPLYM 5.2dd15.26+0.05–2.88 –1.55–.90.20
129.0037.35Polaris PII 2.1^64 121.86–0.321.99 8.73 9.37.63
10.9110.29Pontem PNTM.UT ......10.63–0.01 ... ... ... ...
63.0831.96PortlandGenElecPOR 3.9^23 41.88–0.222.39 2.59 2.71.4075
106.4768.97PostHoldings POST ...dd97.70–2.30.013.70 5.22 ...
19.4810.84PostalRealty PSTL 5.2dd16.17–0.08–.30 ... ....217528.805.44PrecisionDrilling PDS ...dd23.05–1.11–6.53 –8.00 –4.88 ...
12.625.01PrefApartmentAPTS 8.8dd7.99–0.23–2.73 –8.42 –3.66.175
45.2927.40PrestigeCnsHlth PBH ... 13 41.33–2.332.78 3.23 3.45 ...
14.554.05PretiumResources PVG ... 21 10.18–0.69.22 .85 .99 ...
11.7510.67PrimaveraCapPV.UT......11.20+0.03 ... ... ... ...
11.259.85PrimeImpactIPIAI.UT......11.00–0.10 ... ... ... ...
10.989.51PrimeImpactIA PIAI ......10.50–0.09 ... ... ... ...
2.000.85PrimeImpactIWtPIAI.WT......1.98+0.13 ... ... ... ...
150.1361.20Primerica PRI 1.3^15 144.50+2.739.5710.94 12.20.47
17.856.33PrimoWater PRMW1.5dd15.73–1.70.02 .51 .49 .06
34.1812.67ProAssurance PRA .9dd23.44+1.14.02 ... ... .05
146.9294.34Procter&Gamble PG 2.5 24 127.12–0.504.96 5.69 6.06.7907
102.0562.18Progressive PGR .5 9 87.06+0.799.65 5.81 5.834.50
112.3759.82Prologis PLD 2.2 54 105.30–2.37 ...1.80 2.03.58
10.891.36ProPetro PUMP...dd9.48+0.061.57 ...–.47 ...
15.007.26ProSightGlobalPROS... 16 12.55–0.09 ... .851.29 ...
74.5742.02ProsperityBcshs PB 2.7 13 73.17+1.845.68 5.31 5.28.49
286.5763.19ProtoLabs PRLB ... 92 174.57–22.481.89 2.23 2.73 ...
22.979.05ProvidentFinSvcs PFS 4.7 15 19.66+0.071.39 1.58 1.63.23
93.3338.62PrudentialFin PRU 5.5dd84.10+3.24–1.00 11.53 12.841.15
39.7515.68Prudential PUK 1.6dd39.55+2.70.613.34 3.92.1074
62.1534.75PublicServiceEnt PEG 3.5 15 57.75–0.523.33 ...3.45.51
240.75155.37PublicStorage PSA 3.4 36 234.70+2.847.29 6.60 7.362.00
50.2317.12PulteGroup PHM 1.2 9 46.39–2.095.18 6.18 6.84.14
29.537.93PureStorage PSTG ...dd27.28–1.62–.79 ... .28 ...
12.393.62Puxin NEW ...dd8.50+0.47–.88 3.23 8.87 ...
9.943.46PzenaInvtMgmt PZN 1.3 18 9.15+0.06.52 .70 .75 .22
3.610.26QEPResources QEP .0 30 3.24–0.22–.41.33–.22.02
72.6042.64QTSRealty QTS 3.2dd63.19–0.50 ... .09 .17 .50
148.5647.17Q2Holdings QTWO...dd137.50–8.24–2.65.29 .58 ...
59.0034.77Qiagen QGEN... 36 55.35–0.671.53 2.49 2.32 ...
6.362.00QuadGraphicsQUAD.0dd5.25–0.46 ... .45 .43 .15
296.24108.14QuakerChemicalKWR .5cc294.70+11.812.08 ...6.93.395
26.597.90QuanexBldg NX 1.3 21 24.53–0.301.17 ...1.56.08
79.8623.77QuantaServicesPWR .3 29 77.25–0.62 ...3.61 ... .06
10.4010.16QuantumFin QFTA.UT......10.27 ... ... ... ... ...
132.739.74QuantumScape QS ......62.26+7.62 ...–.28 –.34 ...
60.040.74QuantumScapeWtQS.WT......50.17+12.68 ... ... ... ...
3.821.17Qudian QD ... 15 3.12–0.521.70 1.77 ... ...
134.7173.02QuestDiag DGX 2.1 11 119.23–6.7910.47 10.977.78.62
13.684.55QuotientTechQUOT...dd12.99+0.28–.72 –.13 ... ...R
27.0216.81RELX RELX 2.3 31 24.80–1.05.811.27 1.45.1725
40.8914.40RE/MAX RMAX2.3 58 40.39+0.811.40 2.12 2.18.23
12.333.50REV REVG.0dd12.30+0.51–.48.55 .93 .05
524.2273.14RH RH ... 64 505.20+13.309.07 ...19.27 ...
110.5966.02RLI RLI .9 30 103.11–1.173.46 2.78 ....24
16.143.88RLJLodging RLJ .3dd15.40+1.18.59–2.68 –1.62.01
35.0020.75RLXTech RLX ......21.04–3.44 ... .381.47 ...
5.421.72RPC RES ...dd4.99+0.15–1.00–.12.09 ...
98.3542.85RPM RPM 1.8 25 83.11–3.692.34 4.25 4.64.38
14.774.62RPTRealty RPT 2.8dd10.73+0.14–.21 –.21 –.16.075
2.920.72RRDonnelley RRD ...dd2.81+0.24–1.31.88 .40 ...
5.332.21RYBEducation RYB ...dd3.30+0.08 ...–1.55.05 ...
24.249.53RadianGroup RDN 2.4 10 20.89+0.423.20 1.67 2.71.125
39.459.40Rafael RFL ...dd39.41+8.85 ... ... ... ...
121.2059.82RalphLauren RL .0dd113.46+2.76 ... .566.54.6875
11.601.61RangeResourcesRRC ...dd10.17+0.01–6.92–.07 ... ...
7.032.27RangerEnergySvcsRNGR...dd5.54+0.58.21–1.11–.68 ...
21.215.70Ranpak PACK ...dd19.74+0.12 ...–.22.07 ...
118.6654.21RaymondJames RJF 1.3 19 118.25+4.125.83 ...8.41.39
9.850.90RayonierAdvMatlsRYAM...dd8.70–0.31–.57 –.23 –.57 ...
35.7515.96Rayonier RYN 3.1cc34.73–0.57.27 .38 .39 .27
89.4240.71RaytheonTech RTX 2.6dd74.26+1.65–2.593.65 5.03.475
16.873.92ReadyCapital RC10.8 19 12.98+0.161.72 1.68 ... .35
18.942.09Realogy RLGY ...dd18.25+0.14–1.65 ...2.02 ...
83.4038.00RealtyIncome O 4.6 51 61.09–1.371.38 ...1.38.2345
3.481.16RedLionHotels RLH ...dd3.44+0.02–.76 ... ... ...
14.1210.03RedBallAcqnRBAC.UT......11.76+0.34 ... ... ... ...
12.409.90RedBallAcqnARBAC......10.98+0.23 ... ... ... ...
3.291.20RedBallAcqnWtRBAC.WT......2.45+0.28 ... ... ... ...
17.902.14RedwoodTrustRWT 5.8dd9.68–0.24–5.12 ... ... .14
146.9751.99RegalBeloit RBC .9 29 134.28+5.334.64 7.11 7.91.30
34.1510.33RegionalMgmt RM 2.5 13 31.94–0.882.40 3.46 4.02.20
20.476.94RegionsFin RF 3.0 20 20.37+0.811.03 1.84 1.89.155
14.394.22Regis RGS ...dd10.50–0.06–4.77 ... ... ...
153.5555.39ReinsGrp RGA 2.3 20 123.42+10.426.31 9.4613.79.70
17.9310.66ReinventTechPtrsRTP.UT......15.90+0.44 ... ... ... ...
17.0010.35ReinventTechA RTP ......15.12+0.63 ... ... ... ...
5.781.98ReinventTechWtRTP.WT......5.45+0.95 ... ... ... ...
15.8010.70ReinventTechZRTPZ.UT......14.90+1.29 ... ... ... ...
15.0511.04ReinventTechZARTPZ ......14.07+0.14 ... ... ... ...
4.822.86ReinventTechZWtRTPZ.WT......4.17+0.37 ... ... ... ...
135.3370.57RelianceSteel RS 2.1 23 131.37+5.785.66 9.32 8.79.6875
201.29113.27RenaissanceReRNR .9 10 158.55–0.6715.31 ... ... .36
35.770.85ReneSola SOL ...dd17.83–5.50 ... .01 .31 ...
11.840.45Renren RENN......10.75+1.80 ...–1.65 –1.65 ...
10.959.49ReplayAcqn RPLA ...cc10.17–0.03 ... ... ... ...
12.539.60ReplayAcqnUnRPLA.UT......10.71–0.18 ... ... ... ...
2.310.45 ReplayAcqnWtRPLA.WT......1.15–0.11 ... ... ... ...
103.7965.37RepublicSvcs RSG 1.9 28 90.59–0.673.33 ...3.69.425
28.313.72ResideoTech REZI ...dd27.89+1.88.29 ...2.47 ...
224.43108.85ResMed RMD .8^42 201.18+0.634.27 ... ... .39
11.181.14ResoluteForest RFP ...cc9.17–1.28.122.33 1.64 ...
66.2025.08RestaurantBrandsQSR 3.5 38 60.97+1.92 ...2.67 3.04.53
12.312.87RetailPropofAmerRPAI 2.3cc10.45–0.22.07 ... ... .06
33.838.32RetailValue RVI 6.9dd16.92–0.342.46–5.54 –1.041.16
20.193.96Revlon REV ...dd12.37+1.30–2.97 ... ... ...
40.947.17Revolve RVLV ... 58 37.34–1.40–.09.64 .68 ...
97.4633.81RexAmerRes REX ...cc91.00–0.151.18 –.55 7.68 ...
53.4831.79RexfordIndlRealtyREXR1.9 99 49.59–1.91.51 ... .30.24
49.0818.87Rexnord RXN .8 24 46.37+4.85.961.96 2.28.09
16.3610.96RibbitLeapA LEAP ......14.81–0.1415.08 –4.40 –3.13 ...
17.0011.03RibbitLeapUnLEAP.UT......16.00+0.04 ... ... ... ...
7.702.63RibbitLeapWtLEAP.WT......5.00+0.38 ... ... ... ...
15.679.91RiceAcqn RICE.UT......13.06–0.22 ... ... ... ...
14.0810.20RiceAcqnA RICE ......11.67–0.41 ... ... ... ...
3.481.60RiceAcqnWt RICE.WT......2.88+0.07 ... ... ... ...
449.00134.85RingCentral RNG ...dd427.39–15.90 ... ... ... ...
90.5235.35RioTinto RIO 5.2 15 89.99+6.33 ...9.38 6.98.93
78.6425.92RitchieBros RBA 1.7^34 53.13–4.871.37 2.01 2.21.2232.488.86RiteAid RAD ...dd21.87–3.10–8.50.49 .74 ...
78.8932.38RobertHalf RHI 1.9 29 78.43+4.652.70 3.30 3.88.38
34.4217.50RocketCos. RKT ... 1 20.27–0.41 ...3.85 1.93 ...
268.91115.38Rockwell ROK 1.7 22 248.23–0.958.77 8.92 9.501.07
49.7732.20RogersCommB RCI 3.5 19 44.14–1.13 ...2.92 3.27.3914
192.8175.72Rogers ROG ... 70 185.98+6.722.67 6.24 7.55 ...
43.0020.48Rollins ROL .9 67 35.81–1.78.53 .62 .67 .08
38.909.50RomeoPower RMO ...cc14.89–1.86.13–.28 –.47 ...
17.470.40RomeoPowerWtRMO.WT ......3.51–2.49 ... ... ... ...
455.72240.00RoperTech ROP .6 43 388.91–7.118.9814.66 15.54.5625
10.9010.30RotorAcqn ROT.UT ......10.60–0.03 ... ... ... ...
87.3249.55RoyalBkCanada RY 3.9 15 86.97+3.365.83 7.01 7.35.8213
109.0619.25RoyalCaribbean RCL .0dd78.87+11.248.95 ... ... .78
49.3121.26RoyalDutchARDS.A2.8dd39.55+1.04 ...2.85 3.90.333
49.6419.19RoyalDutchBRDS.B3.5dd37.73+1.15 ...2.85 3.91.333
26.559.51RushStreetInt RSI ...dd19.75+0.03 ...–1.02–.12 ...
13.350.60RushStreetIntWtRSI.WT ......8.08+0.06 ... ... ... ...
70.2322.62RyderSystem R 3.4dd66.35+1.51–2.344.49 5.76.56
18.523.76RyersonHolding RYI ...dd14.63+1.612.17 ...1.37 ...
89.7913.25RymanHospitalityRHP .0dd75.93+2.432.81–8.07 –4.28.95S
169.3090.90SAP SAP 1.0 25 126.82–5.114.96 ... ...1.7119
379.87186.06S&PGlobal SPGI .9 35 339.24–0.219.6612.29 13.53.77
12.439.76SCHealth SCPE.UT ......11.99–0.01 ... ... ... ...
10.819.50SCHealth SCPE ...cc10.65+0.15.08 ... ... ...
2.270.81SCHealthWtSCPE.WT ......2.04+0.23 ... ... ... ...
13.299.25SCVX SCVX.UT ......12.65+0.85 ... ... ... ...
12.379.20SCVX SCVX ... ...11.27+0.33 ... ... ... ...
2.690.33SCVXWt SCVX.WT ......2.60+0.47 ... ... ... ...
43.7322.23Seacor CKH ... 83 43.32+0.881.38 1.34 1.83 ...
8.861.46SeacorMarineSMHI ...dd4.10+0.26–3.95 –2.30 –2.60 ...
13.345.85SFL SFL 7.8...7.69 ...–2.04.55 .54.15
28.9617.03SINOPEC SHI 6.0dd24.53+1.20 ... ... ...1.4774
13.193.60SITECenters SITC 1.6cc12.87+0.55.08 .01 .06.11
72.7445.60SJWGroup SJW 2.0 32 67.76–0.862.14 2.05 ... .34
27.3014.07SKTelecom SKM 2.8 19 25.58+0.51 ...2.51 3.10.8934
97.2336.19SLGreenRealty SLG 6.0 13 62.16–2.835.01 ...–1.14.3033
14.380.90SMEnergy SM .2dd11.32–1.37–6.72 –1.02.37 .01
15.880.51SOS SOS ... ...11.27+3.83 ...–1.233.20 ...
60.0625.50SPX SPXC ... 24 56.03+0.671.58 2.84 3.12 ...
63.6915.74SPXFLOW FLOW ...cc58.72–0.05.142.18 2.68 ...
36.4912.98SQZBiotech SQZ ...dd17.71–0.85 ...–3.45 –2.20 ...
34.5017.54STAGIndl STAG 4.5 42 31.91–0.65 ... .42 .44.1208
38.7213.00StoreCapitalSTOR4.4 37 32.52–0.411.24 ... ... .36
36.6123.02SabineRoyaltySBR 6.6 13 33.10–0.243.02 2.96 3.04.1553
3.150.74SafeBulkers SB ...dd2.79–0.03–.25.36 ... ...
10.004.43SafeguardSci SFE ...dd7.57–0.032.64–1.22–.93 ...
84.9938.85Safehold SAFE .8 71 83.71+1.611.17 1.41 1.73.1622
64.1911.61SailPointTechsSAIL ...dd63.41+0.20–.10 ... ... ...
284.50115.29Salesforce.comCRM ... 64 246.56+6.19.153.09 3.49 ...
17.196.28SallyBeauty SBH ... 15 15.70+0.41.991.75 1.97 ...
4.501.39SanJuanBasin SJT 4.7 38 4.34+0.41 ...1.75 2.09.0547
12.009.56SandbridgeAcqnSBG.UT ......11.31–0.10 ... ... ... ...
11.009.64SandbridgeAcqnASBG ... ...10.50–0.09 ... ... ... ...
2.100.56SandbridgeAcqnWtSBG.WT ......1.78–0.01 ... ... ... ...
5.780.70SandRidgeEnergy SD ...dd5.25–0.02–12.68–1.541.77 ...
10.633.32SandstormGoldSAND ...cc6.33–0.16.09 ... ... ...
27.039.74SantanderCons SC 3.4 9 26.24+0.632.87 3.17 3.24.22
27.705.94SaratogaInvt SAR 7.1 8 23.25–0.675.98 2.13 ... .42
14.411.25Sasol SSL ...dd13.93+0.18 ... .631.76 ...
48.8323.49SaulCenters BFS 6.1 28 35.03+1.161.57 1.75 1.47.53
33.5511.87Schlumberger SLB 1.9dd26.12–0.65–7.57.991.41.125
28.1315.36SchneiderNatlSNDR1.2 20 23.44+0.81 ...1.59 1.71.07
63.4528.00SchwabC SCHW1.2 29 61.91+3.722.12 2.84 2.97.18
45.9920.00SchweitzerMaudSWM 3.8 17 45.76+1.752.66 4.15 4.25.44
103.9545.45ScienceApplicatSAIC 1.6 26 92.87–3.363.83 6.11 7.35.37
28.218.28ScorpioTankersSTNG2.4 12 16.92+0.451.67 –.56 2.00.10
250.0076.50ScottsMiracleGroSMG 1.1 27 233.57–11.846.81 8.69 8.91.62
9.443.53ScullyRoyalty SRL ...dd8.94–0.29–1.12–.17.22 ...
27.848.86SculptorCapMgmtSCU .0dd24.35+4.611.57 3.28 3.702.35
285.0035.61Sea SE ...dd280.00+3.88 ... ... ... ...
22.865.25SeabridgeGold SA ...dd18.25–0.25–.14 ...–.17 ...
47.9017.06SealedAir SEE 1.5 14 43.66–0.433.22 3.39 3.67.16
39.216.75SeaWorldEnt SEAS ...dd38.92+4.751.10–4.11–.74 ...
7.412.22SelectEnergySvcsWTTR ...dd5.98+0.16.03–.89 –.54 ...
31.3010.00SelectMedicalSEM ... 17 27.57+0.291.10 1.62 1.67 ...
29.5015.76SelectQuote SLQT ... 37 29.43+2.19–.16.881.30 ...
160.5988.00SempraEnergySRE 3.4 10 124.57+0.077.29 ... ...1.045
61.6418.25SensataTechs ST ... 57 59.31+0.911.04 3.31 3.87 ...
79.4638.24SensientTech SXT 2.0 30 78.34–0.322.59 3.04 3.35.39
9.573.31SequansCommsSQNS ......7.22–0.98–1.56–.59 –.07 ...
38.315.00SeritageGrowthSRG ...dd17.94–0.31–1.77 ... ... ...
54.6733.93ServiceCorp SCI 1.7 17 49.21–4.912.88 2.70 ....21
598.37238.93ServiceNow NOW ...cc570.73–20.56.59 ...7.04 ...
138.3830.01ShakeShack SHAK ...dd124.54–4.25.61–.23.29 ...
19.4412.20ShawCommB SJR 5.1 18 17.57–0.21 ...1.04 1.13.0776
18.685.70ShellMidstreamSHLX16.0 9 11.48–0.081.66 ... ... .46
758.00325.43SherwinWilliamsSHW .7 32 716.91–4.1422.08 27.14 29.851.65
83.6030.00Shift4PaymtsFOUR ...dd81.83+0.61 ...–.85.32 ...
32.1017.09ShinhanFin SHG 3.9 5 29.60–0.15 ...6.14 6.451.6738
1499.75305.30Shopify SHOP ...cc1435.01–20.48 ...4.04 4.85 ...
96.5028.76Shutterstock SSTK .9^49 95.32+9.321.97 2.70 2.99.21
19.283.50Sibanye-StillwaterSBSW .5^8 18.60+0.722.61 3.69 3.16.0959
46.745.60SignetJewelers SIG ...dd46.16+2.551.40 ...3.80 ...
40.7930.00SignifyHealth SGFY ......39.44+3.04 ... ... ... ...
8.411.50SilverBowRscsSBOW ...dd8.37+1.329.74 2.43 4.17 ...
187.867.60SilvergateCapital SI ...cc170.88+8.17 ... ... ... ...
11.6610.00SimonPropAcqnSPGS.UT ......10.96 ... ... ... ... ...
142.7742.25SimonPropertySPG 4.8^28 109.43+0.17 ...3.95 4.111.30
105.8947.02SimpsonMfg SSD .9^23 97.82+2.294.27 4.20 4.71.23
179.0453.29 SiteOneLandscapeSITE ...^63 161.52–2.121.82 2.17 2.82 ...
42.808.75SixFlags SIX .0dd41.90+2.072.11–4.86 ... .25
39.0717.06SkechersUSA SKX ...^58 36.61–0.32 ...1.92 2.48 ...
46.309.81Skillz SKLZ ......35.94–1.21 ...–.31 –.34 ...
33.371.35SkillzWt SKLZ.WT ......24.37–0.79 ... ... ... ...
44.9910.82SkylineChamp SKY ...^44 44.47+0.691.02 1.21 1.60 ...
44.5715.10SlackTech WORK ...dd43.30–0.39 ...–.07 ... ...
85.4330.91Smartsheet SMAR ...dd82.78–1.63–.85 –.42 ... ...
61.9633.81SmithAO AOS 1.7^28 59.64–0.73 ...2.50 2.71.26
50.6326.07Smith&NephewSNN 1.8^40 41.23–2.811.03 1.94 2.21.288-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt