| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| DXF |
 |
Dunxin Financial Holdings Ltd |
1.07 |
1.34 |
0.97 |
1.20 |
295198 |
23.71% |
| LPRO |
|
Open Lending Corp Cl A |
1.47 |
1.58 |
1.37 |
1.57 |
812574 |
9.03% |
| FOA |
|
STEP Income Securities Linked to Freeport-McMoRan Copper & Gold Inc |
16.39 |
17.91 |
16.39 |
17.57 |
159082 |
7.86% |
| UPST |
|
Upstart Holdings Inc |
26.59 |
28.42 |
26.39 |
27.80 |
3132354 |
5.50% |
| IBKR |
|
Interactive Brokers Group, Inc |
66.80 |
69.31 |
66.60 |
68.29 |
2537643 |
3.17% |
| HWKN |
|
Hawkins, Inc |
140.77 |
143.96 |
139.37 |
143.89 |
69142 |
2.87% |
| CUBI |
|
Customers Bancorp |
64.73 |
68.09 |
64.73 |
66.37 |
192070 |
2.58% |
| HGBL |
|
Heritage Global Inc |
1.17 |
1.24 |
1.13 |
1.20 |
75107 |
2.56% |
| ACNB |
|
Acnb Corp |
46.85 |
47.58 |
46.24 |
47.56 |
13331 |
2.52% |
| IMO |
|
Imperial Oil Limited (USA) |
120.50 |
124.00 |
120.50 |
123.39 |
570070 |
2.44% |
| BRBS |
|
Blue Ridge Bankshare |
3.86 |
3.98 |
3.86 |
3.97 |
197663 |
2.32% |
| WFC |
|
Wells Fargo & Company |
74.65 |
75.89 |
74.30 |
75.74 |
11697861 |
2.20% |
| FMAO |
|
Farmers & Merch Banc |
24.72 |
25.10 |
24.70 |
25.02 |
5259 |
2.12% |
| FBIZ |
|
First Business Financial Services Inc |
52.84 |
53.23 |
51.91 |
52.99 |
13741 |
2.04% |
| DFH |
|
Dream Finders Homes Inc |
15.91 |
15.91 |
15.24 |
15.77 |
236574 |
2.01% |
| GLP |
|
Global Partners LP |
46.58 |
47.37 |
46.37 |
47.37 |
10892 |
1.91% |
| BNS |
|
The Bank of Nova Scotia (USA) |
68.90 |
70.16 |
68.70 |
70.01 |
858347 |
1.85% |
| PGC |
|
Peapack-Gladstone Financial Corp |
33.70 |
34.32 |
33.47 |
34.00 |
44916 |
1.77% |
| NMRK |
|
Newmark Group Inc Cl A |
14.40 |
14.70 |
14.17 |
14.44 |
894873 |
1.76% |
| ATLC |
|
Atlanticus Hld Cp |
50.00 |
50.74 |
47.50 |
48.95 |
58421 |
1.70% |
| FITB |
|
Fifth Third Bancorp |
43.80 |
44.71 |
43.66 |
44.10 |
6600436 |
1.64% |
| RY |
|
Royal Bank of Canada (USA) |
161.20 |
164.79 |
161.20 |
163.90 |
473357 |
1.63% |
| NAVI |
|
NaviSite, Inc |
8.18 |
8.37 |
8.15 |
8.26 |
502350 |
1.60% |
| GS |
|
Goldman Sachs Group, Inc |
785.01 |
805.46 |
785.00 |
794.65 |
1150616 |
1.58% |
| C |
|
Citigroup Inc |
106.27 |
108.69 |
106.20 |
107.34 |
7271440 |
1.57% |
| TFC |
|
Taiwan Greater China Fund |
44.00 |
44.94 |
43.84 |
44.53 |
8213442 |
1.57% |
| FSBW |
|
FS Bancorp Inc |
38.29 |
38.87 |
37.95 |
38.87 |
1525 |
1.51% |
| RF |
|
Regions Financial Corporation |
25.25 |
25.65 |
25.25 |
25.33 |
9139435 |
1.36% |
| VLY |
|
Valley National Bancorp |
11.65 |
12.09 |
11.65 |
11.92 |
6087750 |
1.36% |
| QTWO |
|
Q2 Holdings Inc |
48.58 |
49.22 |
48.31 |
48.95 |
221209 |
1.35% |
| MYFW |
|
First Western Financial Inc |
24.01 |
24.50 |
23.52 |
24.37 |
10549 |
1.33% |
| CFG |
|
Citizens Financial Group Inc/Ri |
56.13 |
57.06 |
56.00 |
56.35 |
1694730 |
1.28% |
| NWFL |
|
Norwood Financial Corporation |
28.71 |
29.20 |
28.52 |
28.64 |
3773 |
1.20% |
| CZNC |
|
Citizens & Northern Corporation |
21.92 |
22.21 |
21.79 |
21.99 |
14242 |
1.20% |
| BANC |
|
First Pactrust Bancorp |
16.97 |
17.15 |
16.86 |
16.97 |
1324151 |
1.19% |
| CTSH |
|
Cognizant Technology Solutions Corp |
61.08 |
61.45 |
60.22 |
61.02 |
2925983 |
1.18% |
| OZK |
|
Bank Ozk |
43.84 |
44.27 |
43.70 |
43.91 |
350367 |
1.15% |
| FNB |
|
F |
16.06 |
16.16 |
15.98 |
16.03 |
9660972 |
1.14% |
| MRBK |
|
Meridian Bank |
18.75 |
19.68 |
18.75 |
18.87 |
52231 |
1.13% |
| CVBF |
|
CVB Financial Corp |
18.96 |
19.21 |
18.90 |
19.00 |
373223 |
1.12% |
| BANF |
|
BancFirst Corporation |
106.92 |
107.61 |
106.10 |
107.24 |
60110 |
1.11% |
| JEF |
|
Jefferies Group, Inc |
36.42 |
38.08 |
36.42 |
36.77 |
2023913 |
1.10% |
| BHB |
|
Bar Harbor Bankshares |
31.72 |
31.93 |
31.00 |
31.49 |
599163 |
1.09% |
| HTH |
|
Hilltop Holdings Inc |
35.13 |
35.59 |
34.77 |
35.13 |
130959 |
1.09% |
| HOG |
|
Harley-Davidson, Inc |
17.77 |
18.05 |
17.72 |
17.82 |
1408134 |
1.08% |
| CAC |
|
Camden National Corporation |
45.86 |
46.36 |
45.58 |
46.02 |
13623 |
1.08% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.80 |
21.11 |
20.65 |
20.89 |
121331 |
1.06% |
| MTB |
|
M&T Bank Corporation |
197.98 |
200.80 |
196.72 |
198.33 |
432701 |
1.04% |
| WBS |
|
Webster Financial Corporation |
67.25 |
68.44 |
67.25 |
67.96 |
2187691 |
1.04% |
| CCBG |
|
Capital City Bank Group, Inc |
42.49 |
42.83 |
42.25 |
42.66 |
24617 |
1.04% |
| GDOT |
|
Green Dot Corporation |
10.69 |
10.77 |
10.28 |
10.64 |
619242 |
1.04% |
| WSBF |
|
Waterstone Financial, Inc |
17.68 |
17.99 |
17.65 |
17.73 |
38531 |
1.03% |
| ISTR |
|
Investar Holding |
26.75 |
27.34 |
26.75 |
26.84 |
70799 |
1.02% |
| WTFC |
|
Wintrust Financial Corporation |
131.68 |
133.04 |
131.40 |
131.54 |
166165 |
1.02% |
| EBC |
|
Eastern Bankshares Inc |
19.07 |
19.32 |
18.88 |
18.97 |
622583 |
0.96% |
| EGBN |
|
Eagle Bancorp, Inc |
24.40 |
24.78 |
24.25 |
24.48 |
48697 |
0.95% |
| JPM |
|
JPMorgan Chase & Co |
284.85 |
289.27 |
282.55 |
286.12 |
4000922 |
0.95% |
| IBCP |
|
Independent Bank Corporation(MI) |
33.57 |
33.76 |
32.84 |
33.55 |
44747 |
0.90% |
| QCRH |
|
QCR Holdings, Inc |
82.53 |
83.32 |
80.14 |
82.57 |
61065 |
0.89% |
| BWFG |
|
Bankwell Financial |
47.05 |
48.26 |
46.88 |
47.18 |
14984 |
0.88% |
| CBNK |
|
Chicopee Bancorp, Inc |
29.10 |
29.15 |
28.37 |
28.92 |
7682 |
0.87% |
| HAFC |
|
Hanmi Financial Corp |
25.73 |
26.00 |
25.33 |
25.63 |
78965 |
0.87% |
| SFBS |
|
Servisfirst Bancs |
74.23 |
75.04 |
73.39 |
73.73 |
103695 |
0.82% |
| EXLS |
|
ExlService Holdings, Inc |
29.65 |
30.23 |
29.29 |
29.87 |
829156 |
0.78% |
| BWB |
|
Bridgewater Bancshares Inc |
17.26 |
17.43 |
17.14 |
17.21 |
11616 |
0.76% |
| FAF |
|
First American Corporation |
66.25 |
67.18 |
66.13 |
66.16 |
672777 |
0.76% |
| PRG |
|
PROG Holdings Inc |
28.65 |
28.65 |
28.12 |
28.33 |
294747 |
0.75% |
| BAC |
|
Bank of America Corporation |
47.05 |
47.68 |
46.58 |
47.07 |
25656471 |
0.71% |
| NRIM |
|
Northrim BanCorp, Inc |
22.62 |
22.92 |
22.52 |
22.70 |
78360 |
0.71% |
| TIGR |
|
TigerLogic Corp |
7.36 |
7.50 |
7.32 |
7.36 |
1834359 |
0.68% |
| SYBT |
|
S |
63.45 |
64.01 |
62.95 |
63.46 |
92062 |
0.65% |
| SFNC |
|
Simmons First National Corporation |
18.79 |
18.94 |
18.64 |
18.73 |
440368 |
0.64% |
| RMBI |
|
Richmond Mutual Bancorp Inc |
13.76 |
13.76 |
13.28 |
13.38 |
3395 |
0.60% |
| CBSH |
|
Commerce Bancshares, Inc |
48.00 |
48.50 |
47.88 |
47.93 |
412768 |
0.59% |
| MCB |
|
Metropolitan Bank Holding Corp |
80.14 |
81.44 |
79.21 |
79.24 |
42457 |
0.56% |
| FNWB |
|
First Nw Banc |
9.09 |
9.25 |
8.85 |
8.94 |
24001 |
0.56% |
| OPHC |
|
OptimumBank Holdings, Inc |
5.42 |
5.49 |
5.42 |
5.44 |
10926 |
0.55% |
| ALRS |
|
Alerus Financial Corp |
23.86 |
24.02 |
23.62 |
23.70 |
48416 |
0.55% |
| MS |
|
Morgan Stanley |
156.40 |
159.09 |
154.79 |
155.71 |
2883214 |
0.55% |
| ASRV |
|
AmeriServ Financial, Inc |
3.82 |
3.82 |
3.68 |
3.77 |
6187 |
0.53% |
| KEY |
|
KeyCorp |
19.13 |
19.29 |
18.95 |
18.97 |
17047209 |
0.48% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.77 |
25.00 |
24.58 |
24.59 |
1183650 |
0.45% |
| OPY |
|
Oppenheimer Holdings Inc |
83.76 |
85.03 |
83.20 |
83.29 |
11260 |
0.45% |
| TREE |
|
Tree |
40.06 |
40.87 |
39.78 |
40.17 |
102225 |
0.45% |
| LU |
|
Lufax Holding Ltd ADR |
2.28 |
2.35 |
2.25 |
2.26 |
1149754 |
0.44% |
| RILY |
|
B. Riley Financl |
6.84 |
7.19 |
6.68 |
6.88 |
610231 |
0.44% |
| UMBF |
|
UMB Financial Corporation |
111.94 |
112.50 |
110.84 |
110.84 |
96051 |
0.43% |
| BOKF |
|
BOK Financial Corporation |
125.80 |
127.23 |
125.23 |
125.29 |
83084 |
0.42% |
| LC |
|
Lendingclub Corp |
13.92 |
14.30 |
13.80 |
13.85 |
867791 |
0.36% |
| MBIN |
|
Merchants Bancorp |
41.93 |
42.74 |
41.74 |
41.82 |
84836 |
0.29% |
| WASH |
|
Washington Trust Bancorp |
32.35 |
32.61 |
32.19 |
32.25 |
107597 |
0.28% |
| USB |
|
U |
51.12 |
51.98 |
51.07 |
51.16 |
6702183 |
0.27% |
| FRST |
|
Primis Financial Corp |
13.02 |
13.03 |
12.81 |
12.82 |
30581 |
0.23% |
| CLH |
|
Clean Harbors, Inc |
290.76 |
292.30 |
287.22 |
289.52 |
224938 |
0.20% |
| FBP |
|
First BanCorp |
20.81 |
20.94 |
20.57 |
20.58 |
671793 |
0.15% |
| PBF |
|
PBF Energy Inc |
43.34 |
44.69 |
42.56 |
43.56 |
1320418 |
0.14% |
| INBK |
|
First Internet Bcp |
19.87 |
20.00 |
19.52 |
19.61 |
17075 |
0.10% |
| ABCB |
|
Ameris Bancorp |
75.98 |
76.24 |
75.18 |
75.23 |
159421 |
0.07% |
| RNST |
|
Renasant Corp |
36.05 |
36.23 |
35.65 |
35.68 |
290579 |
0.06% |
| AROW |
|
Arrow Financial Corporation |
32.85 |
32.90 |
32.28 |
32.54 |
13873 |
0.06% |
