Franchises Stocks
Franchises Stocks is a list of public traded franchises companies trading on the NYSE, NASDAQ, and AMEX.
December 01, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
JACK |
 |
Jack in the Box Inc |
71.90 |
77.26 |
71.80 |
76.99 |
578600 |
6.49% |
DIN |
 |
DineEquity, Inc |
43.55 |
46.30 |
43.50 |
46.20 |
284000 |
6.28% |
KMX |
 |
CarMax, Inc |
63.75 |
67.50 |
63.26 |
67.39 |
2389500 |
5.40% |
RRGB |
 |
Red Robin Gourmet Burgers, Inc |
8.74 |
9.37 |
8.70 |
9.32 |
130600 |
5.19% |
PBPB |
 |
Potbelly Corp |
8.97 |
9.45 |
8.95 |
9.45 |
104500 |
5.00% |
EAT |
 |
Brinker International, Inc |
35.92 |
37.66 |
35.60 |
37.56 |
1476800 |
4.30% |
SAH |
 |
Sonic Automotive, Inc |
51.20 |
53.58 |
51.20 |
53.45 |
184500 |
4.25% |
ARC |
 |
American Reprographics Company |
2.84 |
2.97 |
2.83 |
2.95 |
161400 |
4.24% |
ABG |
 |
Asbury Automotive Group, Inc |
209.31 |
218.01 |
208.32 |
217.61 |
117900 |
3.71% |
PZZA |
 |
Papa Johns Intl, Inc |
65.12 |
67.79 |
64.07 |
67.66 |
495900 |
3.71% |
AN |
 |
AutoNation, Inc |
135.29 |
140.22 |
135.04 |
140.13 |
404400 |
3.59% |
LOCO |
 |
El Pollo Loco |
8.31 |
8.83 |
8.30 |
8.60 |
299100 |
3.49% |
PAG |
 |
Penske Automotive Group, Inc |
149.53 |
154.30 |
148.91 |
154.27 |
270500 |
3.33% |
MAR |
 |
Marriott International, Inc |
202.75 |
209.51 |
202.75 |
209.28 |
1474500 |
3.25% |
GTIM |
 |
Good Times Restaurants Inc |
2.60 |
2.61 |
2.51 |
2.56 |
4800 |
3.23% |
GPI |
 |
Group 1 Automotive, Inc |
281.47 |
291.56 |
281.47 |
291.18 |
98500 |
3.22% |
NEWT |
 |
Newtek Business Services, Inc |
13.46 |
13.99 |
13.33 |
13.94 |
147400 |
3.03% |
H |
 |
Hyatt Hotels Corporation |
114.75 |
118.29 |
114.02 |
118.10 |
870300 |
2.91% |
CSGP |
 |
CoStar Group, Inc |
82.76 |
85.52 |
82.76 |
85.28 |
2001400 |
2.70% |
PLNT |
 |
Planet Fitness |
67.74 |
70.40 |
67.02 |
69.66 |
1182000 |
2.53% |
CHH |
 |
Choice Hotels International, Inc |
110.56 |
113.66 |
109.81 |
113.04 |
623200 |
2.50% |
NWE |
 |
NorthWestern Corporation |
50.34 |
51.44 |
50.11 |
51.42 |
332300 |
2.21% |
RGS |
 |
Regis Corporation |
6.77 |
7.15 |
6.75 |
7.02 |
36900 |
2.18% |
QSR |
 |
Restaurant Brands International |
71.19 |
72.74 |
71.16 |
72.60 |
1115800 |
2.14% |
VTRS |
 |
Viatris Inc |
9.15 |
9.40 |
9.10 |
9.37 |
7425800 |
2.07% |
HLT |
 |
Hilton Inc |
167.72 |
171.52 |
167.72 |
170.84 |
1497800 |
1.98% |
BH |
 |
Biglari Holdings Inc |
144.29 |
150.35 |
144.29 |
148.58 |
1500 |
1.89% |
TXRH |
 |
Texas Roadhouse, Inc |
112.17 |
114.62 |
111.58 |
114.49 |
745300 |
1.71% |
MCD |
 |
McDonalds Corporation |
283.25 |
286.86 |
283.00 |
285.96 |
4967200 |
1.46% |
YUM |
 |
Yum! Brands, Inc |
125.59 |
127.50 |
124.52 |
127.33 |
1560500 |
1.42% |
YUMC |
 |
Yum China Holdings Inc |
42.80 |
43.73 |
42.54 |
43.73 |
2928700 |
1.27% |
VCTR |
 |
Victory Capital Holdings Inc Cl A |
31.94 |
32.60 |
31.71 |
32.53 |
544800 |
1.18% |
WINA |
 |
Winmark Corporation |
431.72 |
440.39 |
431.72 |
434.99 |
20200 |
1.16% |
WING |
 |
Wingstop Inc |
239.42 |
243.48 |
239.42 |
242.69 |
305200 |
0.97% |
NATH |
 |
Nathans Famous, Inc |
67.06 |
68.49 |
67.06 |
67.92 |
12800 |
0.71% |
PFGC |
 |
Performance Food Group Company |
65.06 |
65.70 |
64.66 |
65.30 |
825900 |
0.38% |
LYV |
 |
Live Nation, Inc |
84.19 |
84.91 |
83.79 |
84.25 |
1741100 |
0.04% |
TTWO |
 |
Take-Two Interactive Software, Inc |
158.69 |
161.61 |
157.20 |
157.84 |
1733000 |
-0.23% |
BLIN |
 |
Bridgeline Digital Inc |
0.80 |
0.84 |
0.78 |
0.80 |
72900 |
-1.23% |
KKR |
 |
KKR & Co. L.P. |
75.60 |
75.93 |
74.84 |
74.87 |
5208700 |
-1.28% |
GSHD |
 |
Goosehead Insurance Inc Cl A |
73.55 |
73.95 |
71.36 |
72.33 |
172600 |
-1.30% |
RAVE |
 |
Rave Restaurant Group |
2.20 |
2.31 |
2.20 |
2.25 |
36100 |
-1.32% |
MRM |
 |
Merrimac Industries |
4.55 |
4.75 |
4.55 |
4.70 |
3500 |
-1.88% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Franchises Stocks List
Franchises Stocks list are franchises stocks that are trading on the OTCBB market.
December 01, 2023
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
NROM |
 |
Noble Romans Inc |
0.2975 |
0.2975 |
0.2713 |
0.2713 |
5000 |
2.38% |
JSGRY |
 |
Lixil Corp |
24.3800 |
24.5600 |
24.1400 |
24.5100 |
13100 |
0.91% |
FRCOY |
 |
Fast Retailing CO Ltd |
24.9300 |
25.3200 |
24.8941 |
25.3200 |
14800 |
0.16% |
BABB |
 |
Bab Inc |
0.7495 |
0.7495 |
0.7114 |
0.7114 |
900 |
0.11% |
ATYG |
 |
Atlas Tech Group Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
474500 |
0.00% |
GMPR |
 |
Gourmet Provisions Intl Corp |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
24852700 |
0.00% |
GRLT |
 |
Grillit Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
5020000 |
0.00% |
SHTDY |
 |
Sinopharm Group |
12.1850 |
12.2400 |
12.1500 |
12.2400 |
6200 |
-0.57% |
SCFFF |
 |
Spot Coffee Ltd |
0.0297 |
0.0297 |
0.0297 |
0.0297 |
500 |
-10.00% |
KITL |
 |
Kisses From Italy Inc |
0.0175 |
0.0176 |
0.0125 |
0.0150 |
432100 |
-12.79% |
Freight Trucking Stocks
Frozen Food Stocks
| |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
|
Free Signup |
Top 50 Stocks
Top 10 Penny Stocks
Unusual Volume Scanner
Breakout Scanner
Bullish Engulfing Scanner
Momentum Scanner
EMA Crossover Scanner
MACD Scanner
Moving Average Crossover Scanner
OTC Stocks Scanner
Oversold Scanner
Trending Scanner
Volatile Scanner
3D Stocks
3D Printer Stocks
Accessories Stocks
Accommodation Stocks
|