| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| PNBK |
 |
Patriot National Bancorp |
0.92 |
1.01 |
0.90 |
0.96 |
595200 |
6.67% |
| ARL |
|
American Realty Investors, Inc |
14.61 |
15.24 |
14.61 |
15.24 |
800 |
6.42% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.29 |
2.62 |
2.29 |
2.42 |
1003057 |
5.22% |
| MITT |
|
Ag Mortgage Investment Trust |
7.22 |
7.46 |
7.22 |
7.43 |
174544 |
4.21% |
| STC |
|
Stewart Information Services Corporation |
60.17 |
62.61 |
60.17 |
62.32 |
295436 |
3.64% |
| SFST |
|
Southern First Bancshares, Inc. |
35.58 |
36.20 |
35.19 |
36.20 |
6600 |
3.22% |
| FMAO |
|
Farmers & Merch Banc |
23.24 |
24.19 |
23.24 |
24.03 |
13900 |
3.00% |
| FRST |
|
Primis Financial Corp |
9.71 |
9.98 |
9.71 |
9.91 |
64200 |
2.38% |
| OPOF |
|
Old Point Financial Corporation |
39.57 |
40.20 |
39.31 |
40.20 |
57500 |
2.32% |
| BANC |
|
First Pactrust Bancorp |
13.28 |
13.80 |
13.24 |
13.65 |
2271900 |
2.32% |
| FVCB |
|
Fvcbankcorp Inc |
11.39 |
11.64 |
11.38 |
11.55 |
27800 |
2.30% |
| WAL |
|
Western Alliance Bancorporation |
70.38 |
73.15 |
70.38 |
72.38 |
640400 |
2.25% |
| ZION |
|
Zions Bancorporation |
47.21 |
48.71 |
47.21 |
48.33 |
1601500 |
2.22% |
| CFG |
|
Citizens Financial Group Inc/Ri |
40.41 |
41.64 |
40.41 |
41.32 |
5895000 |
2.15% |
| MBIN |
|
Merchants Bancorp |
30.53 |
31.46 |
30.51 |
31.31 |
136200 |
2.12% |
| LC |
|
Lendingclub Corp |
11.00 |
11.45 |
10.95 |
11.22 |
2186559 |
2.00% |
| HBCP |
|
Home Bancorp, Inc |
48.36 |
50.15 |
48.36 |
49.32 |
98600 |
1.99% |
| ALLY |
|
Ally Financial |
36.15 |
37.16 |
36.00 |
36.84 |
2865100 |
1.97% |
| RF |
|
Regions Financial Corporation |
21.50 |
22.09 |
21.47 |
21.96 |
11860701 |
1.95% |
| AX |
|
Axos Financial Inc |
69.28 |
71.76 |
69.25 |
71.10 |
402700 |
1.89% |
| MMI |
|
Marcus & Millichap |
30.28 |
30.92 |
30.28 |
30.80 |
142118 |
1.89% |
| MTB |
|
M&T Bank Corporation |
178.40 |
182.47 |
178.40 |
181.70 |
1349938 |
1.89% |
| BAC |
|
Bank of America Corporation |
44.26 |
45.20 |
44.21 |
45.06 |
37666800 |
1.88% |
| MS |
|
Morgan Stanley |
130.02 |
132.96 |
129.93 |
132.52 |
6111812 |
1.87% |
| GCBC |
|
Greene County Bancorp |
21.70 |
22.15 |
21.70 |
21.86 |
15200 |
1.86% |
| WHLR |
|
Wheeler Real Estate |
3.50 |
3.74 |
3.35 |
3.42 |
2680200 |
1.79% |
| VLY |
|
Valley National Bancorp |
8.40 |
8.65 |
8.36 |
8.57 |
9428600 |
1.78% |
| KREF |
|
KKR Real Estate Finance Trust Inc |
9.09 |
9.30 |
9.09 |
9.25 |
835995 |
1.76% |
| CBAN |
|
Colony Bankcorp, Inc |
15.00 |
15.34 |
15.00 |
15.28 |
37200 |
1.73% |
| PCH |
|
Potlatch Corporation |
37.58 |
38.82 |
37.50 |
38.35 |
529600 |
1.70% |
| JPM |
|
JPMorgan Chase & Co |
270.00 |
277.71 |
269.79 |
273.96 |
9556466 |
1.65% |
| BANR |
|
Banner Corporation |
60.94 |
62.73 |
60.71 |
62.20 |
311300 |
1.65% |
| FFIC |
|
Flushing Financial Corporation |
11.22 |
11.53 |
11.13 |
11.42 |
215900 |
1.60% |
| LOB |
|
Live Oak Bancsh |
27.35 |
28.25 |
27.35 |
27.97 |
204655 |
1.60% |
| FFWM |
|
First Foundation |
5.05 |
5.17 |
5.01 |
5.12 |
707529 |
1.59% |
| NTST |
|
Netstreit Corp |
16.51 |
16.93 |
16.40 |
16.75 |
1255400 |
1.58% |
| VABK |
|
Virginia National Bankshares Corp |
37.00 |
37.21 |
36.89 |
37.21 |
2800 |
1.58% |
| NKSH |
|
National Bankshares Inc |
25.52 |
25.93 |
25.50 |
25.91 |
10000 |
1.57% |
| WBS |
|
Webster Financial Corporation |
50.78 |
51.99 |
50.66 |
51.56 |
1097600 |
1.56% |
| EFSC |
|
Enterprise Financial Services Corp |
51.69 |
53.19 |
51.69 |
52.75 |
197500 |
1.52% |
| ABCB |
|
Ameris Bancorp |
59.66 |
60.91 |
59.54 |
60.66 |
263200 |
1.52% |
| HMST |
|
Homestreet Inc |
12.20 |
12.51 |
12.20 |
12.32 |
42100 |
1.48% |
| CIGI |
|
Colliers Intl Grp IN |
127.40 |
129.34 |
125.68 |
128.97 |
119800 |
1.46% |
| ISTR |
|
Investar Holding |
17.96 |
18.36 |
17.89 |
18.26 |
17100 |
1.44% |
| TSBK |
|
Timberland Bancorp, Inc |
30.56 |
30.56 |
30.33 |
30.48 |
5300 |
1.43% |
| ESSA |
|
ESSA Bancorp, Inc |
18.00 |
18.46 |
18.00 |
18.38 |
23500 |
1.43% |
| EGBN |
|
Eagle Bancorp, Inc |
16.71 |
17.08 |
16.71 |
16.94 |
410100 |
1.38% |
| MVBF |
|
Mvb Financial Corp |
20.36 |
20.81 |
20.31 |
20.59 |
51500 |
1.38% |
| WD |
|
Walker & Dunlop, Inc. |
65.80 |
67.56 |
65.75 |
66.91 |
358800 |
1.38% |
| BWFG |
|
Bankwell Financial |
34.79 |
34.94 |
34.53 |
34.77 |
4600 |
1.37% |
| COLB |
|
Columbia Banking System, Inc |
21.91 |
22.56 |
21.91 |
22.29 |
3274800 |
1.36% |
| CWK |
|
Cushman & Wakefield Plc |
10.24 |
10.50 |
10.19 |
10.40 |
1881100 |
1.36% |
| BX |
|
The Blackstone Group L |
135.39 |
139.10 |
135.00 |
137.49 |
2687900 |
1.33% |
| ARES |
|
Ares Management LP |
165.51 |
169.30 |
165.44 |
167.34 |
1497100 |
1.31% |
| MNSB |
|
Mainstreet Bank |
18.36 |
18.52 |
18.23 |
18.23 |
14200 |
1.28% |
| SBSI |
|
Southside Bancshares, Inc |
27.65 |
28.16 |
27.65 |
28.05 |
110706 |
1.26% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
10.01 |
10.24 |
9.96 |
9.97 |
4800 |
1.22% |
| CVBF |
|
CVB Financial Corp |
18.09 |
18.48 |
18.04 |
18.37 |
647200 |
1.21% |
| PNC |
|
PNC Financial Services |
173.15 |
176.85 |
172.89 |
175.27 |
1858400 |
1.20% |
| CARV |
|
Carver Bancorp, Inc |
1.61 |
1.72 |
1.58 |
1.69 |
41500 |
1.20% |
| PPBI |
|
Pacific Premier Bancorp, Inc |
20.04 |
20.62 |
19.96 |
20.36 |
658500 |
1.19% |
| WPC |
|
W |
63.17 |
63.98 |
63.03 |
63.71 |
1197200 |
1.13% |
| AMAL |
|
Amalgamated Bk |
29.56 |
30.12 |
29.56 |
29.88 |
191400 |
1.08% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
41.38 |
41.56 |
41.10 |
41.56 |
3900 |
1.07% |
| SSB |
|
South State Cp |
84.77 |
86.48 |
84.77 |
86.04 |
773900 |
1.07% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.50 |
23.06 |
22.48 |
22.87 |
1093100 |
1.06% |
| LADR |
|
Ladder Capital Corp |
10.50 |
10.69 |
10.50 |
10.60 |
502348 |
1.05% |
| WAFD |
|
Washington Federal |
27.57 |
28.13 |
27.45 |
27.92 |
465100 |
1.05% |
| FRBA |
|
First Bank |
14.45 |
14.71 |
14.34 |
14.63 |
31300 |
1.04% |
| HFWA |
|
Heritage Financial Corporation |
22.29 |
22.92 |
22.27 |
22.55 |
132300 |
1.03% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
12.68 |
12.89 |
12.63 |
12.80 |
619600 |
1.03% |
| PRK |
|
Park National Corporation |
156.68 |
159.73 |
156.68 |
159.17 |
59114 |
1.03% |
| ORRF |
|
Orrstown Financial Services |
29.45 |
29.89 |
29.40 |
29.79 |
91200 |
1.02% |
| CUBI |
|
Customers Bancorp |
50.69 |
52.18 |
50.69 |
51.44 |
191685 |
1.02% |
| DCOM |
|
Dime Community Bancshares, Inc |
25.73 |
26.28 |
25.73 |
26.11 |
172500 |
1.01% |
| STWD |
|
Starwood Property Trust, Inc. |
19.88 |
20.23 |
19.84 |
20.05 |
2184620 |
1.01% |
| PFIS |
|
Peoples Finl Svcs Company |
46.45 |
47.54 |
46.45 |
47.14 |
10000 |
1.01% |
| PFS |
|
Provident Financial Services, Inc |
15.94 |
16.26 |
15.92 |
16.14 |
682222 |
1.00% |
| HONE |
|
Harborone Bancorp Inc |
10.94 |
11.18 |
10.88 |
11.08 |
264300 |
1.00% |
| ABR |
|
Arbor Realty Trust, Inc |
10.13 |
10.38 |
10.09 |
10.23 |
1925000 |
0.99% |
| EBC |
|
Eastern Bankshares Inc |
14.16 |
14.48 |
14.10 |
14.32 |
1407100 |
0.99% |
| WSBF |
|
Waterstone Financial, Inc |
13.29 |
13.50 |
13.29 |
13.41 |
31800 |
0.98% |
| FMBH |
|
First Mid Ill Bncshr |
34.81 |
35.60 |
33.92 |
35.29 |
59800 |
0.97% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
9.68 |
9.90 |
9.66 |
9.80 |
1021100 |
0.93% |
| BFST |
|
Business First Bancshares Inc |
22.87 |
23.37 |
22.80 |
23.11 |
109300 |
0.92% |
| FIBK |
|
First Interstate Bancsystem Inc |
25.93 |
26.53 |
25.81 |
26.21 |
1020500 |
0.92% |
| CBRE |
|
CBRE Group Inc |
132.40 |
134.60 |
132.07 |
133.47 |
1164881 |
0.91% |
| FBIZ |
|
First Business Financial Services Inc |
46.51 |
47.77 |
46.44 |
47.21 |
66500 |
0.90% |
| TRTX |
|
Tpg Re Finance Trust Inc |
7.83 |
7.98 |
7.83 |
7.92 |
946712 |
0.89% |
| HE |
|
Hawaiian Electric Industries, Inc |
10.25 |
10.36 |
10.20 |
10.34 |
1254849 |
0.88% |
| CFFN |
|
Capitol Federal Financial |
5.77 |
5.87 |
5.76 |
5.82 |
1218200 |
0.87% |
| RBB |
|
Rbb Bancorp |
15.98 |
16.49 |
15.95 |
16.16 |
33600 |
0.87% |
| CAC |
|
Camden National Corporation |
38.03 |
38.72 |
37.95 |
38.42 |
40900 |
0.87% |
| CTBI |
|
Community Trust Bancorp, Inc |
49.64 |
50.49 |
49.64 |
50.22 |
51700 |
0.86% |
| PEBO |
|
Peoples Bancorp Inc |
29.00 |
29.28 |
28.85 |
29.12 |
111900 |
0.83% |
| FBP |
|
First BanCorp |
19.25 |
19.61 |
19.25 |
19.52 |
716600 |
0.83% |
| BOH |
|
Bank of Hawaii Corporation |
64.51 |
65.67 |
64.30 |
65.22 |
195600 |
0.83% |
| NRIM |
|
Northrim BanCorp, Inc |
86.61 |
88.23 |
86.61 |
87.40 |
72600 |
0.83% |
| WSFS |
|
WSFS Financial Corporation |
50.76 |
51.94 |
50.56 |
51.35 |
397800 |
0.82% |
| HWC |
|
Hancock Whitney Corp |
53.15 |
54.30 |
52.93 |
53.61 |
765100 |
0.81% |
