M14 BARRON’S March1,2021
34.0011.05Hilltop HTH 1.5 7 33.04+0.74.12
41.158.28HiltonGrandVac HGV ...cc39.51+0.48 ...
128.1644.30Hilton HLT .0dd123.68+6.77.15
25.409.40Hims&HersHealthHIMS ...dd14.57–4.69 ...
12.990.60Hims&HersWtHIMS.WT ... ...5.42–2.58 ...
17.254.67HoeghLNGPtrsHMLP11.4 8 15.41–0.41.44
22.526.57HollyEnergy HEP 8.1 11 17.23+1.65.35
39.4416.81HollyFrontier HFC 3.7dd37.88+1.29.35
292.95140.63HomeDepot HD 2.6 22 258.34–21.301.65
30.2119.38HondaMotor HMC 2.4 12 27.67–0.82.2485
216.70101.08Honeywell HON 1.8 30 202.35–1.21.93
44.7430.48HoraceMannEdu HMN 3.1 12 38.54+0.04.30
12.6510.00HorizonAcqn HZAC.UT ... ...10.99–0.56 ...
11.349.29HorizonAcqnA HZAC ......10.37–0.57 ...
3.000.75HorizonAcqnWtHZAC.WT ... ...1.80–0.29 ...
12.009.98HorizonAcqnIIHZON.UT ... ...10.98–0.68 ...
11.309.91HorizonIIA HZON ......10.35–0.67 ...
2.841.10HorizonIIWt HZON.WT ... ...1.84–0.45 ...
11.081.20HorizonGlobal HZN ...dd9.40–0.40 ...
52.9739.01HormelFoods HRL 2.1 29 46.37–0.73.245
84.4125.51DRHorton DHI 1.0 10 76.87–2.34.20
73.2642.86HoulihanLokey HLI 2.1 16 63.56–1.70.33
61.195.12Hovnanian HOV ... 8 57.52–0.95 ...
114.3035.10HowardHughes HHC ...dd94.87–4.64 ...
30.528.72HowmetAerospaceHWM ... 48 28.11–0.57 ...
19.6411.69HuanengPower HNP 5.1^7 13.22–0.23.7752
180.2985.62Hubbell HUBB 2.2 28 177.51+7.03.98
547.4790.84HubSpot HUBS ...dd515.00–28.49 ...
8.391.23HudbayMinerals HBM .2dd7.15–0.94.0079
34.0516.14HudsonPacProp HPP 3.9cc25.59+1.38.25
474.70208.25Humana HUM .7 15 379.65+2.74.70
220.67136.44HuntingIngalls HII 2.6 10 175.91–6.221.14
29.4912.23Huntsman HUN 2.4cc27.30–1.59.1625
92.2224.02HyattHotels H ...dd87.95+5.69 ...
58.669.50Hyliion HYLN ...dd15.12–2.88 ...
102.1730.25HysterYaleMatls HY 1.5 52 85.55–10.68.3175I
66.8521.79IAA IAA ... 41 58.63–1.49 ...
18.476.86ICICIBank IBN ... 28 16.61–0.78 ...
6.082.68ICLGroup ICL 1.8cc5.70–0.18.0265
107.7569.05IDACORP IDA 3.3 18 86.24–1.94.71
21.454.81IDT IDT ... 15 17.95–1.78 ...
101.4544.81IHSMarkit INFO .9 42 90.16–3.04.20
11.454.52INGGroep ING 1.1 ...10.87–0.10.1236
23.526.38Invesco IVZ 2.8^20 22.42–0.05.155
18.2510.25IonAcqn1 IACA.UT ... ...11.79–1.67 ...
17.209.96IonAcqn1A IACA ... ...11.00–1.76 ...
6.201.05IonAcqn1Wt IACA.WT ... ...2.72–1.10 ...
11.5910.73IONAcqn2 IACB.UT ... ...10.92–0.43 ...
5.351.13IONGeophysical IO ...dd3.04–0.27 ...
199.9981.79IQVIA IQV ...cc192.79+4.09 ...
5.542.54IRSA IRS ...dd4.15–0.13 ...
84.4235.41ITT ITT .8cc82.98+4.58.22
5.351.44IamGold IAG ... 38 2.97–0.19 ...
10.1010.00IberePharm IBER.UT ... ...10.05 ... ...
211.71104.56IDEX IEX 1.0 39 195.17–1.58.50
31.5812.12iHuman IH ...cc18.50–1.29 ...
224.69115.94IllinoisToolWks ITW 2.3^31 202.18+0.781.14
21.286.01Imax IMAX ...dd20.67+1.16 ...
14.391.08IndependenceContr ICD ...dd6.27–0.37 ...
43.4322.00Independence IHC 1.2cc38.01–0.22.22
14.756.86IndepRealty IRT 3.4 91 14.04–0.16.12
48.4728.04IndustrsBachoco IBA 1.7 11 39.67–0.78.3499
19.076.76Infosys INFY 1.4 29 17.12–0.82.1334
48.9217.01IngersollRand IR ...dd46.34+2.45 ...
79.6824.92Ingevity NGVT ... 16 69.48–0.46 ...
93.2559.11Ingredion INGR 2.8 18 90.20+3.34.64
222.0840.21InnovativeIndProp IIPR 2.5 61 195.00–19.571.24
95.7822.59Insperity NSP 1.8 25 88.70+9.53.40
239.4040.53InspireMedical INSP ...dd232.79+3.69 ...
130.1129.02InstalledBldg IBP 1.1^33 109.36–17.27.30
92.5246.01IntegerHoldingsITGR ... 38 88.19+3.97 ...
119.0263.51ICE ICE 1.2 29 110.31–3.04.33
75.2025.39InterContinentl IHG ...dd70.09–1.12 ...
39.9019.23IntercorpFinSvcs IFS 5.0 33 34.90–0.191.75
136.1090.56IBM IBM 5.5 19 118.93–0.061.63
143.0992.14IntlFlavors IFF 2.3 42 135.51–3.99.77
50.6731.38IntlFlavorsUn IFFT 6.1...48.80–1.00.75
19.403.59IntlGameTech IGT .0dd18.29+0.62.20
53.3926.38IntlPaper IP 4.1 41 49.65+0.70.5125
29.3012.44IntlSeaways INSW 1.4 4 17.34–2.46.06
25.749.30InterPrivate IPV.U ...cc16.12–6.84 ...
21.839.15InterPrivate IPV ...cc13.86–5.64 ...
7.960.40InterPrivateWtIPV.WT ... ...4.31–2.49 ...
27.0711.63Interpublic IPG 4.1 29 26.12+0.56.27
35.616.00IntrepidPotash IPI ...dd29.69–2.03 ...
10.943.90Invacare IVC .0dd9.10–0.18.0125
17.571.82InvescoMtg IVR 8.2dd3.89+0.19.08
11.5710.01InvestindustrialIIAC.UT ... ...11.08–0.37 ...
11.009.91InvestindustrialA IIAC ... ...10.47–0.24 ...
2.561.04InvestindustrialWtIIAC.WT ... ...1.80–0.25 ...
61.597.42Invitae NVTA ...dd40.13–10.29 ...
31.2315.64InvitatHomes INVH 2.3cc29.14–0.84.17
41.3221.00IronMountain IRM 7.1 29 34.79+2.62.6185
18.225.48iStar STAR 2.5dd17.72+1.03.11
7.383.01ItauCorpBanca ITCB ...dd5.30–0.36 ...
7.183.48ItauUnibanco ITUB 3.0^12 4.53–0.60.0028
12.7310.86IvanhoeCap IVAN.UT ... ...11.22–0.96 ...J
8.983.03JAlexander's JAX ...dd8.75+0.20 ...
39.5921.88JBGSMITHPropJBGS 2.8dd31.75+0.24.225
31.246.06JELD-WEN JELD ... 33 29.65+2.36 ...
8.671.55J.Jill JILL ...dd4.91–0.03 ...
8.992.15JMP JMP ...dd5.29–1.91 ...
154.9076.91JPMorganChase JPM 2.4 17 147.17–0.85.90
46.1817.63Jabil JBL .7 31 43.17–1.38.08
120.4459.29JacobsEngg J .7^34 115.08+2.67.21
32.498.98JamesHardie JHX .0 73 28.36–2.57.55
35.2311.81JanusHenderson JHG 4.9 34 29.23–0.29.36
17.9510.10JawsAcquisitionJWS.UT ... ...15.19–0.26 ...
17.439.95JawsAcqnA JWS ......14.32–0.10 ...
4.301.26JawsAcqnWt JWS.WT ... ...3.17–0.03 ...
10.9710.47JawsMustangJWSM.UT ... ...10.60–0.30 ...
12.7810.40JawsSpitfire SPFR.UT ... ...11.27–1.16 ...
12.1010.25JawsSpitfireA SPFR ......10.75–0.98 ...
4.182.15JawsSpitfireWtSPFR.WT ... ...2.49–0.49 ...
30.3911.20JefferiesFin JEF 2.8 11 29.04+0.13.20
11.922.30JianpuTech JT ......2.31–1.00 ...
90.2011.42JinkoSolar JKS ... 17 51.34–6.80 ...
149.4856.17JohnBeanTech JBT .3^43 147.57+18.04.10
173.65109.16J&J JNJ 2.5 29 158.46–4.521.01
56.8322.78JohnsonControls JCI 1.9 44 55.79–0.23.26
175.4078.29JonesLang JLL ... 23 173.98+17.06 ...
69.892.15JumiaTech JMIA ...dd44.31–11.61 ...
16.119.50JuniperIndustrialJIH.UT ... ...14.68–1.23 ...
14.889.10JuniperIndlA JIH ...cc13.38–1.10 ...
3.500.48JuniperIndlWtJIH.WT ... ...3.03–0.02 ...
27.8315.20JuniperNetworksJNPR 3.4 30 23.28–0.69.20
4.970.88JupaiHoldings JP ...dd2.66–0.48 ...
34.653.41JustEnergy JE ...dd3.94–1.83 ...K
20.859.41KARAuction KAR .0dd13.91–0.87.19
43.9520.93KBFin KB 3.8 5 38.32–1.421.997952-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.45.599.82KBHome KBH 1.5 13 40.38–1.99.15
32.9012.00KBR KBR 1.3dd31.00–1.26.10
79.4031.79KEHoldings BEKE ...dd63.83–5.56 ...
49.2915.55KKR KKR 1.2 14 45.56–1.21.135
20.666.84KKRRealEstFinKREF 9.3 19 18.43–0.11.43
11.936.66KT KT 3.3 11 11.29–0.46.4986
176.6452.71Kadant KAI .6 36 174.00+18.15.24
7.710.44KaleyraWt KLR.WT ... ...7.17+1.37 ...
59.8029.38Kaman KAMN 1.6dd48.66–7.19.20
223.5992.86KSCitySouthern KSU 1.0 32 212.34–0.25.54
72.8852.66Kellogg K 4.0 16 57.71–0.20.57
85.7053.81Kemper KMPR 1.6 12 75.62+1.38.31
41.8014.45Kennametal KMT 2.1dd37.36+0.86.20
21.3110.98KennedyWilson KW 4.7 28 18.76+1.15.22
31.4410.56KenonHoldings KEN ... 4 27.50–2.74 ...
28.8510.02KensingtonCapIIKCAC.UT ... ...10.95–15.24 ...
21.817.45KeyCorp KEY 3.7 16 20.14–0.01.185
155.5077.93KeysightTechs KEYS ...^42 141.52–0.67 ...
78.7045.28KilroyRealty KRC 3.2 39 63.46+5.48.50
11.693.51KimbellRoyalty KRP 6.6dd10.35+0.62.19
160.16110.66KimberlyClark KMB 3.6 19 128.33–2.301.14
19.447.45KimcoRealty KIM 3.7 8 18.33+0.66.17
20.699.42KinderMorgan KMI 7.1cc14.70–0.26.2625
5.501.26KingswayFin KFS ...dd4.54–0.07 ...
11.179.99KingswoodAcqnKWAC.UT ... ...11.00–0.17 ...
10.3510.10KingswoodA KWAC ... ...10.20 ... ...
1.290.86KingswoodWtKWAC.WT ... ...1.09–0.07 ...
10.322.72KinrossGold KGC 1.9 6 6.23–0.31.03
66.2532.76Kirby KEX ...dd62.56+1.58 ...
57.6918.02KirklandLakeGold KL 2.3 12 32.73–3.00.1875
20.056.87KiteRealty KRG 2.4dd19.17+0.82.17
47.4427.54Knight-Swift KNX .7 18 43.20–0.92.08
17.957.74Knoll KNL 1.5cc16.31+0.57.06
17.958.67KnotOffshore KNOP12.5 10 16.62–0.35.52
21.8811.10Knowles KN ...cc20.79–0.26 ...
58.3810.89Kohl's KSS .0dd55.25+2.55.704
58.4129.89KoninklijkePhil PHG 1.9 36 54.40–2.051.0331
47.1412.91KontoorBrands KTB 3.8 46 42.25–1.16.40
37.688.25Koppers KOP ... 8 33.41–2.59 ...
12.986.28KoreaElcPwr KEP ...cc10.05–0.69 ...
65.3121.45KornFerry KFY .6 72 61.55+4.96.10
3.530.50KosmosEnergy KOS .0dd3.08+0.34.0452
45.894.45Kraton KRA ...dd37.19–2.88 ...
42.9927.06Kroger KR 2.2 8 32.21–1.81.18
16.346.81KronosWorldwide KRO 5.0^26 14.45–0.02.18
15.066.89KukeMusic KUKE ...dd6.95–1.62 ...L
11.651.36LAIX LAIX ...dd2.64–0.89 ...
11.309.96L&FAcqn LNFA.UT ... ...10.84–0.26 ...
10.709.58L&FAcqnA LNFA ... ...10.17–0.17 ...
2.001.31L&FAcqnWt LNFA.WT ... ...1.37–0.23 ...
57.198.00LBrands LB ... 19 54.66+4.33 ...
154.7855.29LCIInds LCII 2.1 22 140.94–6.33.75
11.243.64LGDisplay LPL ...dd9.99–1.20 ...
11.408.55LGLSysAcqn DFNS ...cc10.35–0.50 ...
12.709.00LGLSystemsUnDFNS.UT ... ...11.25–1.23 ...
2.790.39LGLSysAcqnWtDFNS.WT ... ...1.95–0.55 ...
5.191.00LSBInds LXU ...dd4.45+0.36 ...
48.9924.49LTCProperties LTC 5.6 17 40.91+0.23.19
212.00142.01L3HarrisTech LHX 1.9^35 181.91–7.18.85
46.3415.61La-Z-Boy LZB 1.4 28 42.61+3.68.15
252.4598.02LabCpAm LH ... 15 239.91–6.47 ...
17.362.65LadderCapital LADR 7.0 35 11.44+0.60.20
88.4539.06LambWeston LW 1.2 40 79.77+1.68.235
10.704.89Lannett LCI ...dd6.06–0.33 ...
39.426.60LaredoPetrol LPI ...dd32.59–2.47 ...
65.1533.30LasVegasSands LVS .0dd62.60+2.42.79
46.9520.94Lazard LAZ 4.9 11 38.69–2.47.47
7.621.03Leaf LEAF ...dd5.52–1.43 ...
171.8363.20Lear LEA .6 64 166.09–1.57.25
2.480.71LeeEnterprises LEE ... 17 2.17–0.11 ...
46.1322.03Leggett&Platt LEG 3.7 24 43.27+0.31.40
113.7568.00Leidos LDOS 1.5 20 88.45–15.31.34
6.961.03LejuHoldings LEJU ......2.99–0.47 ...
188.3044.11Lemonade LMND ...dd125.79–22.80 ...
14.284.32LendingClub LC ...dd10.77–1.30 ...
95.7225.42LennarA LEN 1.2 11 82.97–4.49.25
76.7018.87LennarB LEN.B 1.5^8 66.16–5.59.25
319.77163.40LennoxIntl LII 1.1 30 279.77–13.91.77
10.7910.19LeoHoldingsIILHC.UT ... ...10.35–0.15 ...
10.2510.00LeoHldgsIII LIII.UT ... ...10.25 ... ...
24.019.09LeviStrauss LEVI .5dd23.26+0.21.04
12.087.86LexingtonRealty LXP 4.0 17 10.72–0.20.1075
13.632.17LibertyOilfield LBRT .0dd11.69+1.30.05
87.2144.87LifeStorage LSI 3.5 41 83.90+0.95.74
5.690.58LightInTheBox LITB ... 20 3.74–0.87 ...
82.538.17LightspeedPos LSPD ...dd68.42–9.08 ...
218.00117.06EliLilly LLY 1.7 30 204.89+3.97.85
60.6416.11LincolnNational LNC 3.0 22 56.87+1.31.42
274.58146.71Linde LIN 1.7 52 244.27–6.611.06
167.2771.86Lindsay LNN .8 47 160.25–5.43.32
7.442.83Linx LINX .2 ...7.00+0.02.0184
17.484.18LionsGateA LGF.A ...dd14.52+0.03 ...
14.653.87LionsGateB LGF.B ...dd12.54–0.34 ...
392.6055.74LithiaMotors LAD .3 19 373.95–6.74.31
28.751.92LithiumAmericas LAC ...^41 18.70–2.33 ...
92.8721.70LiveNationEnt LYV ...dd88.86+0.77 ...
13.3810.15LiveOakAcqnIILOKB.UT ... ...11.20–0.95 ...
11.9910.15LiveOakIIA LOKB ......10.47–0.80 ...
7.001.96LiveOakIIWt LOKB.WT ... ...2.21–0.91 ...
23.993.95Livent LTHM ...dd18.62–1.44 ...
87.3823.44LiveRamp RAMP ...dd63.16–7.47 ...
2.571.17LloydsBanking LYG ... 34 2.14+0.03 ...
39.8514.00loanDepot LDI ... ...19.41–3.77 ...
417.62266.11LockheedMartin LMT 3.1 14 330.25–5.172.60
50.8527.33Loews L .5dd47.81–0.25.0625
6.493.01LomaNegra LOMA 4.6 5 5.51–0.67.2643
49.0012.97LouisianaPacific LPX 1.3 11 47.61+0.32.16
180.6760.00Lowe's LOW 1.5 21 159.75–17.79.60
3.430.46Luby's LUB ...dd3.19–0.04 ...
20.1711.56LufaxHolding LU ... 20 15.02–1.24 ...
35.103.77LumberLiqu LL ... 15 24.77–3.53 ...
16.608.16LumenTech LUMN 8.1dd12.29+0.35.25
3.810.86LumentFinance LFT11.0 11 3.27–0.05.09
20.3810.27Luxfer LXFR 2.6 27 19.16+0.50.125
36.514.79Lydall LDL ...dd34.83+0.39 ...
108.2233.71LyondellBasell LYB 4.1 24 103.09+2.871.05M
164.7285.09M&TBank MTB 2.9 15 150.94+0.971.10
8.744.93MBIA MBI ...dd7.30+1.05 ...
61.4515.75MDCHoldings MDC 2.8 10 56.57–1.00.3429
10.4810.12MDHAcqn MDH.UT ... ...10.20–0.22 ...
30.5515.00MDURscs MDU 3.0 14 28.10–0.32.2125
7.670.32MFAFinancial MFA 7.5dd4.02–0.01.075
13.834.34MGICInvestment MTG 2.0 10 12.18–0.49.06
33.6411.43MGMGrowthProp MGP 5.9 60 33.02+0.57.4875
39.915.90MGMResorts MGM .0dd37.79+1.37.0025
57.669.62MIHomes MHO ... 6 49.90–3.43 ...
35.2117.98MinisoGroup MNSO ...dd26.67–2.87 ...
6.850.88MOGU MOGU ...dd2.07–0.73 ...
25.296.87MPLX MPLX11.5dd23.81–0.69.6875
49.439.78MPMaterials MP ......42.03–3.02 ...
36.791.17MPMatlsWt MP.WT ... ...29.31–2.53 ...
9.953.31MRCGlobal MRC ...dd8.74+0.54 ...
172.8483.57MSASafety MSA 1.1 53 160.99–8.97.43
455.81218.65MSCI MSCI .8 58 414.52–18.45.7852-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.88.2644.93MSCIndustrial MSM 3.5 21 86.13–0.06.75
18.568.52MSGNetworksMSGN ... 6 16.96+0.96 ...
5.161.76MVOil MVO 9.9 7 4.14–0.09.11
36.2528.47Mytheresa MYTE ......28.89–5.61 ...
25.994.81Macerich MAC 4.6cc12.92+0.40.15
22.4710.35Mack-Cali CLI .0dd13.97+0.17.20
42.1012.50MacquarieInfr MIC .0dd31.34–0.3211.00
22.304.38Macy's M .0dd15.21+0.24.3775
111.4658.67MSGEntertainmentMSGE ...dd107.77+12.17 ...
201.15130.12MSGSports MSGS ...dd192.35+0.34 ...
58.1322.02MagellanMid MMP 9.9 12 41.67+0.181.0275
87.7622.75MagnaIntl MGA 2.0 34 84.20+0.93.43
21.256.30MagnaChipSem MX ... 19 18.69–1.39 ...
12.953.23MagnoliaOil MGY ...dd12.06+1.95 ...
40.2014.11MainStreetCapMAIN 6.7dd36.68+1.67.205
19.2512.06ManchesterUnitedMANU 1.0dd18.87+2.58.09
17.227.24Manitowoc MTW ...dd16.29+0.98 ...
7.880.99Manning&Napier MN .0 18 7.46+0.49.02
99.3749.57Manpower MAN 2.5cc94.44+0.561.17
20.828.62ManulifeFin MFC 4.4 9 19.92+0.22.214
12.303.02MarathonOil MRO 1.1dd11.10+1.65.03
56.9915.26MarathonPetrol MPC 4.2dd54.62+1.62.58
40.8921.90Marcus&Millichap MMI ... 35 37.87–1.86 ...
27.286.84Marcus MCS .0dd19.64+1.66.17
22.616.77MarineProducts MPX 2.4 29 16.81–0.89.10
51.827.25MarineMax HZO ... 11 44.65–1.78 ...
1273.92710.52Markel MKL ... 20 1088.80–2.38 ...
176.1130.10MarriottVacations VAC ...dd169.71+13.66 ...
120.9774.33Marsh&McLen MMC 1.6 29 115.22–1.85.465
348.33135.08MartinMarietta MLM .7 29 336.87+0.53.57
60.1627.04Masco MAS 1.1 22 53.22–1.38.14
10.5010.05MasonIndlTechMIT.UT ......10.20–0.15 ...
115.5334.88MasoniteIntl DOOR ... 40 109.72+2.04 ...
92.1522.51MasTec MTZ ... 21 86.75+0.87 ...
368.79199.99Mastercard MA .5 56 353.85+20.68.44
21.871.11MatadorRscs MTDR .5dd20.89+1.79.025
72.5326.15Materion MTRN .7^78 68.48+1.67.115
79.0523.75Matson MATX 1.3 16 69.27–4.83.23
13.508.50MauiLand MLP ...dd11.82–0.06 ...
58.757.18MaxarTech MAXR .1dd47.85+0.03.01
84.7346.42Maximus MMS 1.4 23 81.28–0.86.28
44.057.79MaxLinear MXL ...dd39.77+1.44 ...
15.903.89MayvilleEngg MEC ...dd14.01–0.76 ...
105.5456.11McCormick MKC 1.6 30 84.28+0.16.31
105.5056.56McCormickVtgMKC.V1.6 30 84.42+0.28.31
231.91124.23McDonalds MCD 2.5 33 206.14–6.101.29
1.600.53McEwenMining MUX ...dd1.11–0.03 ...
187.67112.60McKesson MCK 1.0dd169.52–8.10.42
2.781.28Mechel MTL ...dd1.83–0.09 ...
48.2816.04Medallia MDLA ...dd40.37–4.62 ...
61.2521.62MediaAlpha MAX ......52.51–8.33 ...
23.4612.35MedicalProp MPW 5.2 27 21.59–0.27.28
279.4649.03Medifast MED 1.8 32 252.99–15.241.13
27.902.80MedleyMgmt MDLY ...dd9.16–1.09 ...
29.267.37Mednax MD ...dd24.43+2.43 ...
120.5372.13Medtronic MDT 2.0 55 116.97+3.64.58
87.8065.25Merck MRK 3.6 26 72.62–1.69.65
61.1733.45MercuryGeneral MCY 4.3 9 58.40+0.85.6325
27.3010.01Meredith MDP .0dd24.78–0.02.595
117.0625.24MeritageHomes MTH ... 8 84.31–0.26 ...
33.5610.91Meritor MTOR ... 10 30.37–0.97 ...
7.093.43MesaRoyalty MTR 8.0 11 4.90–0.07.0237
29.809.76MesabiTrust MSB 5.4 19 26.51–1.77.46
43.1121.76MethodeElec MEI 1.1 11 38.93+0.55.11
60.2022.85MetLife MET 3.2^10 57.60+1.53.46
52.5015.52MetropolitanBk MCB ... 11 51.73+3.78 ...
1271.67579.40MettlerToledo MTD ... 45 1116.05–49.40 ...
9.632.78MicroFocus MFGP 2.3dd5.84–0.12.155
145.1382.00MidAmApt MAA 3.0 61 134.73–2.841.025
42.7525.25MillerIndustries MLR 1.8 15 39.47–1.13.18
75.4127.28MineralsTechs MTX .3 22 71.23+0.58.05
9.362.77MistrasGroup MG ...dd7.96+0.25 ...
5.513.32MitsubishiUFJ MUFG 3.7 13 5.25–0.05.116
15.006.64MiXTelematics MIXT 1.3^38 13.89–0.99.0616
3.101.96MizuhoFin MFG 3.6 2 2.97–0.05.0719
10.196.20MobileTeleSys MBT 7.9 9 8.22–0.45.1858
48.2015.00ModelN MODN ...dd42.35–0.66 ...
15.082.84ModineMfg MOD ...dd13.87–0.75 ...
56.3722.11Moelis MC 4.3^18 51.64–3.11.55
183.4956.62MohawkInds MHK ... 24 174.99+3.09 ...
246.72102.85MolinaHealthcare MOH ... 19 216.76–4.07 ...
65.5342.00MolsonCoorsA TAP.A .0dd50.50–4.50.57
56.1032.11MolsonCoorsB TAP .0dd44.45+0.05.57
18.668.42MonmouthRealEst MNR 4.2dd17.32–0.57.18
49.4416.41MontroseEnvl MEG ...dd48.88+8.38 ...
305.96164.19Moody's MCO .9 29 274.89–5.53.62
85.5832.49MoogA MOG.A1.3dd77.66–1.74.25
81.4027.20MorganStanley MS 1.8^12 76.87+0.87.35
33.236.50Mosaic MOS .7 17 29.40+0.32.05
11.8610.20MotiveCapital MOTV.UT ......10.66–0.74 ...
10.8710.10MotiveCapA MOTV ......10.27–0.52 ...
3.241.55MotiveCapWt MOTV.WT ...... 1.57–0.48 ...
184.88120.77MotorolaSol MSI 1.6 32 175.48–7.27.71
24.418.12Movado MOV 1.8dd22.80+1.39.10
42.1416.78MuellerIndustries MLI 1.3 16 40.64+2.88.13
13.256.64MuellerWater MWA 1.7 26 12.89+0.15.055
12.936.12MultiPlan MPLN ...dd7.11–0.33 ...
3.771.02MultiPlanWt MPLN.WT ...... 1.34–0.04 ...
19.694.50MurphyOil MUR 3.1dd16.33+1.38.125
144.0978.75MurphyUSA MUSA .8 10 124.65+0.15.25
11.5010.20MusicAcqn TMAC.UT ......10.30–0.48 ...
23.156.91MyersIndustries MYE 2.4^20 22.14+0.26.135
30.905.98MyovantSciencesMYOV ...dd22.46–0.50 ...N
43.2017.95NACCOInds NC 3.1 7 24.94–1.05.1925
39.3010.55NCR NCR ...dd34.76+0.12 ...
8.401.15NGLEnergy NGL .0dd2.39–0.07.10
66.992.11NIO NIO ...dd45.78–9.26 ...
6.602.28NLIndustries NL ... 16 5.61+0.52 ...
20.027.70NOV NOV .0dd15.10+1.07.05
11.404.03NOW DNOW ...dd10.63+1.26 ...
43.5419.54NRGEnergy NRG 3.6 2 36.51–3.07.325
4806.542043.01NVR NVR ...^20 4500.84–204.61 ...
112.429.79NaborsIndustries NBR .0dd111.01+23.54.50
11.823.66NamTaiProperty NTP ... 46 9.08–0.32 ...
40.4720.25NatlBankHoldingsNBHC 2.2 14 38.75+2.48.21
47.0331.58NationalFuelGas NFG 3.9dd45.44–0.02.445
68.0844.29NationalGrid NGG 5.6 21 55.89–3.191.1285
88.0531.37NatlHealthInv NHI 6.5 16 68.27+0.041.1025
117.8766.60NatlPrestoInds NPK 1.0 16 102.33+4.555.25
54.8024.04NatlRetailProp NNN 4.7 36 43.84+1.59.52
40.7319.34NatlStorage NSA 3.6 79 38.55+0.83.35
20.687.93Natura&Co NTCO .0dd16.47–2.94.067
12.232.62NaturalGasSvcs NGS ...cc10.40+0.46 ...
18.755.41NaturalGrocersNGVC 2.0 15 14.08–1.16.07
19.528.50NaturalResPtrs NRP10.2dd17.63+0.22.45
15.110.37Natuzzi NTZ ...dd11.82–0.69 ...
5.292.34NatWest NWG .0dd5.08+0.07.1296
31.381.20Nautilus NLS ... 10 18.41–11.12 ...
11.713.80NavigatorHldgsNVGS ...dd10.02–0.20 ...
7.502.09NaviosMaritime NNA 5.2 1 3.87–0.39.05
8.501.30NaviosMaritime NM ...dd6.30–1.00 ...
18.944.08NaviosMaritime NMM 1.2dd17.20–0.76.05
45.2515.01NavistarIntl NAV ...dd44.06–0.04 ...
11.509.92NavSight NSH.UT ......11.14–0.12 ...
10.869.50NavSightA NSH ......10.47+0.12 ...
2.650.63NavSightWt NSH.WT ...... 1.63–0.18 ...
61.4933.44Neenah NP 3.4dd55.32+0.54.47
74.9236.70Nelnet NNI 1.2 18 72.60+2.33.2252-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.14.144.65NeoPhotonics NPTN ... 54 9.61–2.94 ...
8.961.38Nesco NSCO ...dd8.10–0.31 ...
1.600.08NescoWt NSCO.WT... ... 1.50+0.05 ...
19.8216.63Netstreit NTST 4.6 ...17.57–0.80.20
188.1465.05Nevro NVRO ...dd165.18–9.02 ...
11.387.00NewFrontierHlth NFH ...dd11.19+0.04 ...
2.820.66NewFrontierWtNFH.WT... ... 2.52+0.12 ...
6.200.94NewHome NWHM...dd4.75–0.42 ...
40.4021.14NewJerseyRscs NJR 3.4^20 39.29–0.31.3325
199.74102.01NewOrientalEduc EDU ... 75 177.62–15.15 ...
81.1033.49NewRelic NEWR...dd61.14–2.08 ...
16.832.91NewResidInvt NRZ 7.8dd10.28+0.38.20
6.691.72NewSeniorInvt SNR 4.3dd6.11+0.39.065
30.007.60NewYorkCityReit NYC 4.1dd9.85–0.05.10
13.237.72NYCmntyBcp NYCB 5.6 12 12.21+0.67.17
58.7326.13NYTimesA NYT .5 86 51.17+0.18.07
458.51304.65NewMarket NEU 2.0 15 378.98–15.061.90
72.2233.00Newmont NEM 4.0^15 54.38–2.29.55
3.900.65NewparkResources NR ...dd3.46–0.06 ...
12.582.57NexaResourcesNEXA 2.8dd9.47–0.25.2643
20.476.34NexPointRealEstNREF10.2...18.60–1.02.475
49.2421.06NexPointResidentlNXRT 3.3 24 41.04–0.44.3413
87.6943.70NextEraEnergy NEE 2.1 50 73.48–4.62.385
56.2246.37NextEra6.219%UnNEE.PRQ5.8...48.57–2.70.7774
65.3135.40NextEraEnergyUnNEE.PRO4.3...56.32–2.84.609
57.3533.92NextEraEnergyUnNEE.PRP5.4...48.69–2.49.6599
88.3029.01NextEraEnergy NEP 3.2dd72.64–5.47.615
4.891.00NexTierOilfield NEX ...dd4.65+0.71 ...
24.3811.62NielsenHoldingsNLSN 1.1dd22.41–0.97.06
147.9560.00Nike NKE .8 77 134.78–7.24.275
6.590.38NineEnergy NINE ...dd3.40–0.04 ...
30.1019.56NiSource NI 4.1dd21.60–1.24.22
52.7720.42NoahHoldings NOAH ... 21 44.70–4.75 ...
9.792.34Nokia NOK ...dd3.92–0.15 ...
26.9914.08NomadFoods NOMD... 20 23.62–2.75 ...
6.313.55NomuraHoldings NMR 3.6^7 5.88–0.07.1913
9.002.30NordicAmTankers NAT15.2 5 2.97–0.37.04
42.2211.72Nordstrom JWN .0dd36.45–0.59.37
264.11112.62NorfolkSouthern NSC 1.5 32 252.06–5.97.99
13.074.11NorthAmConstr NOA 1.1 10 11.95–0.63.0315
4.962.19NoEuroOil NRT 7.1 11 3.92+0.01.04
42.719.84NorthernGenesisNGA.UT... ...22.44–5.29 ...
35.259.60NorthernGenesis NGA ......19.91–3.10 ...
13.980.76NorthernGenesisWtNGA.WT... ... 6.90–2.51 ...
12.5010.85NorthernGenesisIINGAB.UT... ...10.93–1.06 ...
21.009.87NorthernStar STIC.UT... ...13.51–2.64 ...
19.5411.50NorthernStarAcqn STIC ......12.50–2.45 ...
6.232.06NorthernStarAcqnWtSTIC.WT... ... 3.43–0.50 ...
12.1110.30NorthernStarIINSTB.UT... ...10.62–0.82 ...
11.6210.10NorthernStrIIA NSTB ......10.30–0.65 ...
3.351.60NorthernStrIIWtNSTB.WT... ... 1.70–1.26 ...
357.12263.31NorthropGrum NOC 2.0 15 291.66–5.581.45
74.3441.71NorthwestNat NWN 4.0 24 47.99–0.89.48
37.267.03NorwegCruise NCLH ...dd29.56+2.71 ...
98.5269.18Novartis NVS 2.6 24 85.91–2.503.3784
75.8649.24NovoNordisk NVO 1.5 26 71.25–2.83.9494
11.3610.45NovusCapII NXU.UT... ...10.63–0.24 ...
63.8512.31NuSkinEnts NUS 3.0^14 51.18+1.59.38
63.4827.53Nucor NUE 2.7 25 59.82+1.78.405
23.984.98NuSTAREnergy NS 8.9dd17.90+0.64.40
57.7323.85Nutrien NTR 3.4 67 53.96–2.54.46
12.528.56NuvationBio NUVB ......10.03–0.14 ...
3.851.75NuvationBioWtNUVB.WT... ... 2.44–0.05 ...
27.4910.54nVentElectric NVT 2.7dd26.26+1.08.175O
20.728.63OFGBancorp OFG 1.7 23 19.31+0.45.08
40.3223.01OGEEnergy OGE 5.5dd29.27–2.65.4025
14.454.31O-IGlass OI .0 8 11.68–0.82.05
92.0063.67ONEGas OGS 3.5^19 66.97–7.09.58
71.9212.16ONEOK OKE 8.4 32 44.29–1.53.935
81.9846.37ON24 ONTF ...cc56.56–10.96 ...
66.3134.98OakStreetHealth OSH ...dd53.03–6.60 ...
12.519.97OaktreeAcqnIIOACB.UT... ...10.77–0.73 ...
11.629.69OaktreeAcqnIIAOACB ......10.54–0.41 ...
2.700.99OaktreeAcqnIIWtOACB.WT... ... 2.05–0.48 ...
34.638.52OccidentalPetrol OXY .2dd26.61+1.19.01
13.542.29OccidentalPetrolWtOXY.WT... ...12.00+0.58 ...
12.552.01OceaneeringIntl OII ...dd11.80+1.85 ...
32.514.22OcwenFinancial OCN ...dd27.97–1.38 ...
2.410.35Oi OIBR.C...dd1.60–0.22 ...
38.4728.53OilDriAmerica ODC 3.1 13 33.58–1.34.26
8.201.52OilStatesIntl OIS ...dd7.33+0.62 ...
21.4711.88OldRepublic ORI 4.3 10 19.33–0.451.00
33.398.76Olin OLN 2.6dd30.94+0.96.20
41.9613.33OmegaHealthcare OHI 7.2 56 37.14–0.16.67
12.019.88Omnichannel OCA.UT... ...11.08–0.18 ...
11.069.91OmnichannelA OCA ......10.14–0.23 ...
2.281.25OmnichannelWtOCA.WT... ... 1.61–0.37 ...
71.9844.50Omnicom OMC 4.1 16 68.73+1.08.70
16.1210.03one AONE.UT... ...13.48+0.73 ...
15.109.70oneA AONE ......12.75+0.77 ...
4.250.83oneWt AONE.WT... ... 3.15–0.57 ...
25.569.71OneLiberty OLP 8.4 15 21.41+0.28.45
28.809.02OneConnectFinTechOCFT ...dd18.23–1.74 ...
59.0012.21OneMain OMF 3.8 9 46.91–1.793.50
6.843.33OneSmartIntl ONE ...dd3.54–0.67 ...
66.9520.32OntoInnovationONTO ... 99 62.46–3.81 ...
19.187.45Ooma OOMA...dd15.80–0.40 ...
39.6514.21OppenheimerA OPY 1.3 4 37.90+0.95.12
66.3639.71Oracle ORCL 1.5^20 64.51+3.38.24
14.049.93Orange ORAN 4.5 6 11.57–0.17.473
6.201.53OrchidIslandCap ORC13.6cc 5.73+0.04.065
19.205.93OrionEngCarbons OEC .0 61 17.70+1.11.20
6.251.53OrionGroup ORN ... 9 5.83–0.05 ...
89.0152.65Orix IX 3.6 11 85.37+0.511.6762
128.8753.44OrmatTech ORA .6 52 85.67–27.05.12
120.7546.72Oshkosh OSK 1.2 23 106.00+6.17.33
13.534.65OsiskoGoldRoyal OR 1.5cc 9.99–1.10.04
19.019.40OspreyTechUnSFTW.UT... ...13.02–4.08 ...
17.479.11OspreyTechA SFTW ...dd11.67–3.32 ...
4.890.51OspreyTechWtSFTW.WT... ... 2.76–1.62 ...
68.2138.00OtisWorldwide OTIS 1.3 31 63.71+0.67.20
27.767.07OutfrontMedia OUT .0dd20.28–1.20.38
2.811.61OverseasShip OSG ... 5 2.20+0.13 ...
24.532.10Ovintiv OVV 1.6dd23.07+1.71.0938
35.733.63Owens&Minor OMI .0 89 34.01+7.84.0025
87.8928.56OwensCorning OC 1.3dd81.02–4.06.26
15.378.09OwlRock ORCC 8.9^14 13.98+0.09.31
80.7430.37OxfordIndustries OXM 1.3dd76.24+1.54.25PQ
22.684.06PBFEnergy PBF ...dd14.20+0.68 ...
19.323.06PBFLogistics PBFX10.4 5 11.49–0.75.30
16.196.25PG&E PCG ...dd10.51–1.13 ...
126.7691.42PG&EUn PCGU 5.2...104.84–8.911.375
25.336.88PGTInnovations PGTI ... 31 23.59+0.71 ...
6.711.36PHXMinerals PHX 1.1dd3.51+0.17.01
81.8223.63PJTPartners PJT .3 16 69.72–1.06.05
35.4915.91PLDT PHI 4.2 11 26.36–1.18.7806
11.709.88PMVConsumerPMVC.UT... ...10.75–0.23 ...
10.609.60PMVConsumerPMVC ......10.22–0.22 ...
1.940.58PMVConsumerWtPMVC.WT... ... 1.27–0.26 ...
180.8579.41PNCFin PNC 2.7 10 168.36–2.051.15
52.2427.08PNMResources PNM 2.7^20 48.01–0.59.3275
67.3926.27POSCO PKX 2.1 25 61.10+0.81.9031
153.8169.77PPGInd PPG 1.6 30 134.82–1.85.54
32.5918.12PPL PPL 6.3 14 26.19–1.49.41552-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.16.478.50PQGroup PQG .0 49 15.36–0.451.80
60.5011.02ProgHoldings PRG .0dd50.00+1.49.0381
51.8319.73PROS PRO ...dd47.40–0.70 ...
158.67102.48PSBusinessParks PSB 2.9^37 144.86+1.441.05
108.8428.40PVH PVH .0dd99.96+5.98.0375
148.1471.05PackagingCpAm PKG 3.0 27 132.02–2.061.00
58.3612.33PagerDuty PD ...dd44.74–7.29 ...
62.8313.58PagSeguroDig PAGS ...^69 58.06–3.39 ...
45.008.90PalantirTech PLTR ...dd23.90–5.10 ...
403.00125.47PaloAltoNtwksPANW ...dd358.31–38.59 ...
15.128.72PampaEnergia PAM ... 7 13.33–1.39 ...
18.345.72ParPacific PARR ...dd17.67+1.15 ...
90.009.64ParTechnology PAR ...dd86.88+1.56 ...
12.755.54ParamountGroupPGRE 3.0dd9.27+0.41.07
15.019.14ParkAerospace PKE 2.9 46 13.89–0.36.10
23.113.99ParkHotels PK .0dd21.75+1.00.45
297.8693.00ParkerHannifin PH 1.2 26 286.96+7.23.88
43.3724.67Parsons PSN ... 37 35.74–3.88 ...
9.210.26PartyCity PRTY ...dd7.66–0.56 ...
471.08163.42PaycomSoftwarePAYC ...cc374.24–25.89 ...
6.220.80PeabodyEnergy BTU ...dd4.30+0.43 ...
11.905.08Pearson PSO 2.3 24 10.48 ....0771
23.655.39PebblebrookHotel PEB .0dd22.66–0.33.01
37.0210.58PembinaPipeline PBA 7.6^21 25.39–1.84.1641
2.930.36PAReit PEI 4.0dd2.00–0.19.02
70.0013.14PennyMacFin PFSI 1.4 3 59.21–4.54.20
22.313.50PennyMacMtg PMT 9.9 82 18.97+0.02.47
69.9619.99PenskeAuto PAG 2.5^10 67.98+2.01.43
59.3022.01Pentair PNR 1.4 26 55.93–0.72.20
314.22121.80Penumbra PEN ...dd284.43+4.23 ...
56.177.41PerformanceFoodPFGC ...dd54.24+1.61 ...
17.989.90PeridotAcqn PDAC.UT ... ...13.24–1.94 ...
15.749.60PeridotAcqnA PDAC ......12.00–1.49 ...
4.670.66PeridotAcqnWtPDAC.WT ... ... 2.71–1.18 ...
27.3825.05PeriphasCap PCPC.UT ... ...26.10–0.41 ...
26.4924.80PeriphasCapA PCPC ......25.01–0.69 ...
5.502.81PeriphasCapWtPCPC.WT ... ... 2.90–0.35 ...
162.7062.91PerkinElmer PKI .2 19 126.09–10.70.07
4.482.11PermianBasin PBT 4.2 13 4.05–0.31.0165
2.070.46PermianvilleRT PVL11.5^6 1.41–0.37.0038
5.331.00PermRock PRT 2.2 21 5.03+0.58.0237
58.8338.20Perrigo PRGO 2.4dd40.36–1.74.24
34.1021.50PershingSquarePSTH ......29.35–0.56 ...
17.805.20PershingSquWtPSTH.WT ... ...12.98–3.32 ...
29.6214.03Perspecta PRSP 1.0dd29.20+0.19.07
41.2027.68PetroChina PTR 4.6dd35.76+1.561.2636
12.914.01PetroleoBrasil PBR 1.2dd7.93–2.12.0867
12.244.16PetroleoBrasilAPBR.A ...dd7.90–2.25 ...
43.0826.41Pfizer PFE 4.7 20 33.49–0.95.39
89.1856.01PhilipMorris PM 5.7 16 84.02–1.431.20
89.7940.04Phillips66 PSX 4.3dd83.05+0.74.90
56.1919.00Phillips66Ptrs PSXP13.1^8 26.68+0.53.875
2.651.12PhoenixNewMediaFENG .0 1 1.78–0.451.3712
13.351.27PhoenixTree DNK ...... 2.31–0.91 ...
81.5916.01Phreesia PHR ...dd61.25–11.82 ...
20.3811.01PhysiciansRealty DOC 5.4^55 17.00–0.41.23
23.5211.26PiedmontOfficeA PDM 4.9 9 17.06+0.18.21
16.079.89PineIslandAcqnPIPP.UT ... ...11.90–1.42 ...
14.949.95PineIslandA PIPP ......11.07–1.21 ...
4.001.99PineIslandWtPIPP.WT ... ... 2.75–0.75 ...
37.8012.02PingIdentity PING ...dd23.43–12.49 ...
100.7360.05PinnacleWest PNW 4.7 14 69.93–6.33.83
89.9010.10Pinterest PINS ...dd80.58–5.32 ...
153.2148.62PioneerNatRscs PXD 1.5dd148.57+14.63.56
110.2531.95PiperSandler PIPR 1.5 43 106.32–0.491.85
15.501.67PitneyBowes PBI 2.4dd8.48–0.13.05
10.8410.38PivotalInvIII PICC.UT ... ...10.41–0.28 ...
90.3423.77PlanetFitness PLNT ...dd86.09+7.59 ...
50.894.60Plantronics PLT ...dd40.49–0.47 ...
9.750.70PlayAGS AGS ...dd8.17+0.58 ...
20.157.79PlymouthIndREITPLYM 5.4dd14.92–0.34.20
129.0037.35Polaris PII 2.1^62 117.76–4.10.63
10.9110.13Pontem PNTM.UT ... ...10.31–0.32 ...
59.8131.96PortlandGenElec POR 3.9 24 42.16+0.28.4075
104.9068.97PostHoldings POST ...dd96.06–1.64 ...
19.4810.84PostalRealty PSTL 5.2dd16.08–0.09.2175
26.405.44PrecisionDrilling PDS ...dd23.13+0.08 ...
10.405.01PrefApartment APTS 8.5dd8.23+0.24.175
45.2927.40PrestigeCnsHlth PBH ... 13 41.71+0.38 ...
14.554.05PretiumResources PVG ...^20 9.71–0.47 ...
11.7510.50PrimaveraCap PV.UT ......10.80–0.40 ...
11.559.85PrimeImpactIPIAI.UT ... ...10.84–0.16 ...
10.989.51PrimeImpactIA PIAI ......10.35–0.15 ...
2.000.85PrimeImpactIWtPIAI.WT ... ... 1.65–0.33 ...
150.1361.20Primerica PRI 1.3 15 141.23–3.27.47
17.856.33PrimoWater PRMW1.7dd14.29–1.44.06
29.1712.67ProAssurance PRA .8dd24.75+1.31.05
146.9294.34Procter&Gamble PG 2.6^23 123.53–3.59.7907
102.0562.18Progressive PGR .5 9 85.95–1.114.50
112.3759.82Prologis PLD 2.3 51 99.07–6.23.58
11.911.36ProPetro PUMP ...dd11.47+1.99 ...
14.257.26ProSightGlobalPROS ...^25 12.64+0.09 ...
77.1742.02ProsperityBcshs PB 2.7 13 73.47+0.30.49
286.5763.19ProtoLabs PRLB ... 77 145.68–28.89 ...
21.119.05ProvidentFinSvcs PFS 4.5 15 20.23+0.57.23
91.6138.62PrudentialFin PRU 5.3dd86.72+2.621.15
41.3915.68Prudential PUK 1.6dd39.50–0.05.1074
62.1534.75PublicServiceEnt PEG 3.8 14 53.83–3.92.51
246.52155.37PublicStorage PSA 3.4 37 233.94–0.762.00
50.2317.12PulteGroup PHM 1.2^9 45.11–1.28.14
29.537.93PureStorage PSTG ...dd23.38–3.90 ...
12.393.62Puxin NEW ...dd7.09–1.41 ...
9.943.46PzenaInvtMgmt PZN 1.3 18 9.22+0.07.22
3.750.26QEPResources QEP .0cc 3.44+0.20.02
72.6042.64QTSRealty QTS 3.2dd62.12–1.07.50
148.5647.17Q2Holdings QTWO ...dd121.88–15.62 ...
59.0034.77Qiagen QGEN ... 33 50.00–5.35 ...
6.362.00QuadGraphics QUAD .0dd4.38–0.87.15
301.99108.14QuakerChemical KWR .6cc282.38–12.32.395
26.597.90QuanexBldg NX 1.3 21 24.33–0.20.08
86.2323.77QuantaServices PWR .3 27 83.85+6.60.06
10.4010.16QuantumFin QFTA.UT ... ...10.19–0.08 ...
132.739.74QuantumScape QS ... ...54.93–7.33 ...
60.040.74QuantumScapeWtQS.WT ... ...45.67–4.50 ...
3.821.17Qudian QD ... 10 2.14–0.98 ...
134.7173.02QuestDiag DGX 2.1^11 115.59–3.64.62
13.944.55QuotientTech QUOT ...dd13.42+0.43 ...R
26.0816.81RELX RELX 2.8 29 23.49–1.31.4693
42.8814.40RE/MAX RMAX 2.2 60 41.72+1.33.23
13.293.50REV REVG .0dd12.42+0.12.05
524.2273.14RH RH ... 63 490.37–14.83 ...
110.5966.02RLI RLI .9 30 104.34+1.23.24
16.173.88RLJLodging RLJ .3dd15.70+0.30.01
35.0016.00RLXTech RLX ......17.51–3.53 ...
6.521.72RPC RES ...dd6.35+1.36 ...
98.3542.85RPM RPM 1.9 24 79.64–3.47.38
13.564.62RPTRealty RPT 2.7dd10.97+0.24.075
3.760.72RRDonnelley RRD ... 3 3.40+0.59 ...
4.942.21RYBEducation RYB ...dd3.20–0.10 ...
23.729.53RadianGroup RDN 2.5 10 20.40–0.49.125
47.679.40Rafael RFL ...dd35.78–3.63 ...
122.2059.82RalphLauren RL .0dd117.08+3.62.6875
11.601.61RangeResources RRC ...dd9.64–0.53 ...
7.032.27RangerEnergySvcsRNGR ...dd5.51–0.03 ...
21.215.70Ranpak PACK ...dd18.01–1.73 ...
124.0254.21RaymondJames RJF 1.3 19 116.74–1.51.39
9.850.90RayonierAdvMatlsRYAM ...cc 9.25+0.55 ...
35.7515.96Rayonier RYN 3.3cc32.64–2.09.27
82.4840.71RaytheonTech RTX 2.6dd71.99–2.27.47552-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List