Regional Stocks

Regional Stocks is a list of public traded regional companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
PRPH		ProPhase Labs Inc	0.11	0.14	0.11	0.13	316000	18.18%
ACH		Aluminum Corp	2.91	3.09	2.82	3.06	807573	8.51%
JELD		Jeld-Wen Holding Inc	1.02	1.17	0.99	1.14	1811041	7.55%
LPRO		Open Lending Corp Cl A	1.39	1.57	1.39	1.54	653574	6.21%
CABO		Cable One Inc	91.35	97.26	90.25	97.26	32770	5.89%
HURN		Huron Consulting Group	120.19	127.47	120.19	127.21	73856	5.45%
BSY		British Sky Broadcasting Group plc (ADR)	31.46	33.00	31.29	32.84	1219780	4.95%
QTWO		Q2 Holdings Inc	46.12	48.04	45.76	47.98	209126	4.58%
RM		Regional Managment Corp	36.20	37.85	36.20	37.80	52813	3.96%
FMC		FMC Corporation	17.23	18.29	17.23	18.07	1104960	3.67%
CHTR		Charter Communications, Inc	218.60	227.73	216.00	226.23	1258920	3.40%
GCMG		GCM Grosvenor Inc	9.60	10.05	9.57	10.04	196897	3.29%
ULBI		Ultralife Corp	6.70	7.16	6.60	7.09	20116	2.90%
PRVA		Privia Health Group Inc	22.30	23.02	22.15	23.01	424459	2.86%
TOUR		Tuniu Corporatio Ads	0.75	0.78	0.73	0.74	140364	2.78%
PGR		The Progressive Corporation	194.00	199.80	193.84	199.60	1431124	2.76%
NCMI		National CineMedia, Inc	3.27	3.42	3.27	3.37	140285	2.74%
IQV		Iqvia Holdings Inc	167.01	173.18	166.26	171.93	669046	2.69%
STRL		Sterling Construction Company, Inc	438.00	461.43	436.01	458.49	187300	2.65%
H		Hyatt Hotels Corporation	153.63	159.53	152.92	159.15	345047	2.51%
ADT		ADT Inc	6.66	6.88	6.66	6.88	5230121	2.23%
TW		Towers Watson & Co	120.98	124.08	119.90	124.07	531433	2.17%
PKE		Park Electrochemical Corp	31.15	32.09	30.99	31.85	76432	2.05%
FLO		Flowers Foods, Inc	8.06	8.22	7.87	8.22	4685269	1.99%
SYF		Synchrony Financial	71.69	73.91	71.43	73.79	961034	1.85%
JYNT		The Joint Corp	8.68	8.95	8.68	8.91	17561	1.83%
NMIH		Nmi Holdings Inc	38.56	39.33	38.24	39.21	251967	1.55%
HEI		HEICO Corporation	288.87	293.98	286.63	293.66	284732	1.54%
PBI		Pitney Bowes Inc	11.38	11.59	11.33	11.57	1093925	1.49%
HBAN		Huntington Bancshares Incorporated	16.25	16.65	16.14	16.63	16693715	1.46%
HIG		Hartford Financial Services	136.86	139.21	136.86	139.10	375512	1.33%
WST		West Pharmaceutical Services Inc	256.19	259.98	254.56	259.86	236782	1.33%
ALK		Alaska Air Group, Inc	38.57	40.30	38.02	39.97	2278932	1.16%
FWRD		Forward Air Corporation	18.85	19.40	18.80	19.32	150898	1.05%
FHN		First Horizon National Corporation	24.04	24.34	23.77	24.31	4025052	1.04%
SBGI		Sinclair Broadcast Group, Inc	14.36	14.61	14.25	14.50	133961	0.90%
MATX		Matson Inc	170.39	172.55	168.76	172.53	42182	0.84%
MKC		McCormick & Company, Incorporated	53.54	54.71	52.84	54.12	3346937	0.76%
WAB		Wabtec Corporation	266.42	269.14	265.00	268.97	445446	0.63%
SKYW		SkyWest, Inc	92.90	94.97	91.88	94.83	151611	0.62%
RRR		RSC Holdings Inc	56.07	56.72	55.42	56.54	192335	0.57%
IHD		VOYA Emerging Markets High Dividend	6.94	7.02	6.72	7.00	66057	0.57%
KOSS		Koss Corporation	3.88	3.90	3.85	3.88	8290	0.52%
EIG		Employers Holdings, Inc	41.54	42.17	41.41	42.01	70050	0.50%
FSBW		FS Bancorp Inc	40.59	41.00	40.47	40.86	3777	0.49%
DORM		Dorman Products Inc	108.40	109.79	105.82	109.79	98383	0.26%
LW		Lamb Weston Holdings Inc	42.10	42.39	41.38	42.27	1617809	0.19%
CALM		Cal-Maine Foods, Inc	76.45	76.47	73.94	75.94	493256	0.17%
UAA		Under Armour	6.04	6.15	5.94	6.14	3823037	0.16%
MASI		Masimo Corporation	178.25	178.50	178.23	178.49	155392	0.15%
MOV		Movado Group, Inc	26.65	26.84	26.23	26.79	56872	0.15%
MTX		Minerals Technologies Inc	77.00	77.00	71.83	73.05	52664	0.05%
WSR		Whitestone REIT	18.83	18.93	18.83	18.91	699789	0.05%
IRMD		Iradimed Cp	92.49	94.11	91.04	93.48	51801	0.04%
AIRT		Air T, Inc	21.68	23.12	21.68	22.50	2911	0.00%
USFD		US Foods Holding	91.41	91.47	90.02	91.35	930065	-0.09%
RTX		Raytheon Technologies Corp	202.00	202.99	200.03	201.36	1438569	-0.10%
MAC		The Macerich Company	21.30	21.42	20.97	21.40	1387603	-0.14%
PPG		PPG Industries, Inc	110.17	110.39	107.70	110.21	876087	-0.14%
UA		Under Armour, Inc	5.92	6.01	5.80	5.99	1489062	-0.17%
BRX		Brixmor Property Group Inc	29.71	29.73	29.40	29.63	888033	-0.24%
ODFL		Old Dominion Freight Line	207.53	208.12	203.51	207.63	555349	-0.34%
XPO		Express-1 Expedited Solutions Inc	209.84	213.57	207.75	212.06	1333021	-0.34%
ATHM		Autohome Inc	17.90	17.91	17.56	17.85	511558	-0.45%
CL		Colgate-Palmolive Company	84.32	84.32	83.03	83.95	2076417	-0.46%
FR		First Industrial Realty Trust, Inc	64.21	64.21	59.73	60.38	289740	-0.46%
EQBK		Equity Bncsrs Cm A	46.26	46.37	45.75	46.11	26280	-0.56%
SNDR		Schneider National Inc	28.07	28.20	27.30	28.11	468987	-0.64%
GNRC		Generac Holdings Inc.	204.00	207.20	201.94	205.33	306345	-0.84%
AGX		Argan, Inc	599.00	618.87	591.68	598.42	80959	-0.92%
KRT		Karat Packaging Inc	29.75	29.75	29.27	29.50	41305	-1.01%
GT		The Goodyear Tire & Rubber Company	7.02	7.09	6.88	7.03	6099331	-1.26%
UAL		United Continental Holdings, Inc.	93.76	95.60	92.56	95.17	3600137	-1.27%
VSEC		VSE Corporation	217.01	217.34	209.11	214.34	252751	-1.54%
MGM		MGM MIRAGE	36.84	37.19	36.21	36.74	1460834	-1.55%
WERN		Werner Enterprises, Inc	31.92	32.37	31.06	31.79	426378	-1.76%
NCNO		Ncino Inc	17.42	17.76	16.90	17.12	2211949	-1.95%
BLIN		Bridgeline Digital Inc	0.87	0.87	0.84	0.85	22107	-3.41%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Regional Stocks List

Regional Stocks list are regional stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
GLUC		Glucose Health Inc	0.3900	0.4400	0.3600	0.4400	28200	12.82%
PWCDF		Power Corp of Canada	47.9600	52.5000	47.9600	52.5000	55600	3.57%
FMCKI		Federal Home Loan Mortgage Corp	10.4000	10.4000	9.7245	10.3000	5900	2.57%
CSUAY		China Shenhua Energy Company Ltd	23.4300	23.4300	23.1300	23.3000	15500	1.35%
ALMMF		Aluminum Corp of China Ltd	1.5200	1.5200	1.5200	1.5200	1000	1.33%
AMTY		Amerityre Corp	0.0395	0.0395	0.0395	0.0395	3600	1.28%
FMCCM		Freddie Mac Noncum	16.1600	16.1600	16.1600	16.1600	100	1.25%
PRKA		Parks! America Inc	35.5000	35.5000	35.5000	35.5000	200	1.14%
FMCCN		Freddie Mac Var N	14.9000	15.0000	14.9000	15.0000	11800	0.95%
BUKS		Butler Natl Corp	3.5800	3.7500	3.5800	3.6100	22100	0.84%
MITEY		Mitsubishi Estate CO	29.8800	29.8800	28.5945	29.1700	45800	0.67%
ACDVF		Air Canada	13.3400	13.6600	13.2900	13.6500	101600	0.52%
FMCCL		Freddie Mac Var RTS	16.0700	16.0700	15.7500	16.0700	300	0.44%
FREGP		Fed Hom Ln Mtg Cp 5	17.5000	17.5000	17.5000	17.5000	2200	0.34%
FMCCG		Freddie Mac Var Pfd	14.9800	14.9900	14.9800	14.9900	3400	0.00%
BDRAF		Bombardier Inc Cv A	186.1500	186.1500	186.1000	186.1500	100	-0.03%
NPPXF		Nippon Tel & Tel Cp	0.9579	0.9596	0.9190	0.9596	13400	-0.17%
FMCKO		Fed Home Ln Mtg	10.0200	10.3400	10.0100	10.3400	800	-0.19%
BDRBF		Bombardier Inc Cl B	186.9900	187.9800	181.4771	186.1400	8200	-0.24%
NTTYY		Nippon Telegraph and Telephone Corp	23.8800	24.1000	23.3300	24.0970	184300	-0.26%
FMCKJ		Freddie Mac Pfd Z	12.6820	12.6820	11.9615	12.5600	56900	-0.32%
FMCC		Freddie Mac	7.0500	7.2500	6.6100	7.1575	3503500	-0.45%
FMCCI		Freddie Mac Var Pr B	14.3450	15.0000	14.3450	14.9293	5000	-0.47%
HRBR		Harbor Biosciences Inc	1.5000	1.5500	1.5000	1.5500	5600	-0.64%
FMCKM		Federal Home Ln Mtg	10.2600	10.2600	9.7900	10.1498	3000	-0.98%
PDER		Pardee Resources Company Inc	296.0000	296.0000	292.0000	292.0000	500	-1.68%
FMCCO		Freddie Mac 5.81 O	17.7500	17.7500	17.7500	17.7500	100	-1.77%
JSDA		Jones Soda CO	0.2600	0.2650	0.2538	0.2542	27100	-1.85%
SBSAA		Spanish Broadcasting System Inc	0.0155	0.0265	0.0111	0.0150	240300	-3.23%
FMCCT		Federal Home Loan Mortgage Corp	20.3660	20.3660	19.2500	19.2500	1400	-3.75%
FMCCK		Freddie Mac 5.79	18.2500	18.2500	17.5400	17.5400	400	-3.89%
FMCCH		Freddie Mac 5.10 Pfd	16.1100	16.3500	16.1100	16.1100	200	-4.11%
HIRU		Hiru Corp	0.0020	0.0020	0.0015	0.0019	52968100	-5.00%
SKAS		Saker Aviation Svcs Inc	6.8000	6.8000	6.8000	6.8000	400	0.00%

Regional Banks Stocks
Regional Bank Stocks