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
JELD		Jeld-Wen Holding Inc	2.81	2.87	2.74	2.84	599192	2.53%
PGR		The Progressive Corporation	231.32	235.09	231.00	234.85	1411030	1.91%
HURN		Huron Consulting Group	177.48	180.29	176.00	179.58	81663	1.85%
FMC		FMC Corporation	13.75	14.12	13.50	13.91	2854488	1.83%
ATHM		Autohome Inc	23.96	24.32	23.74	24.24	219500	1.68%
CL		Colgate-Palmolive Company	77.44	78.48	77.15	78.35	3252967	1.42%
FSBW		FS Bancorp Inc	42.83	43.22	42.83	43.22	1500	1.38%
MKC		McCormick & Company, Incorporated	66.25	67.10	66.10	66.81	1582432	1.32%
EIG		Employers Holdings, Inc	42.07	42.20	41.81	42.10	112537	1.25%
MAC		The Macerich Company	18.62	18.86	18.44	18.68	1541109	0.81%
PPG		PPG Industries, Inc	103.35	103.91	102.83	103.54	831792	0.76%
MTX		Minerals Technologies Inc	62.00	62.48	61.41	61.98	93439	0.71%
RTX		Raytheon Technologies Corp	178.54	179.45	176.63	178.67	2618272	0.70%
GCMG		GCM Grosvenor Inc	11.66	11.69	11.51	11.68	406222	0.69%
RM		Regional Managment Corp	39.81	40.40	39.50	40.08	16814	0.58%
EQBK		Equity Bncsrs Cm A	46.81	46.92	46.39	46.78	12717	0.54%
KRT		Karat Packaging Inc	22.94	23.30	22.77	23.03	65524	0.48%
ADT		ADT Inc	8.07	8.18	8.06	8.16	3335926	0.37%
WSR		Whitestone REIT	13.49	13.58	13.42	13.52	92366	0.37%
ODFL		Old Dominion Freight Line	159.74	161.24	158.02	159.49	1194729	0.35%
PRVA		Privia Health Group Inc	24.86	25.16	24.61	24.91	267297	0.32%
H		Hyatt Hotels Corporation	162.57	164.01	160.83	161.58	339477	0.29%
LW		Lamb Weston Holdings Inc	59.70	60.55	59.32	59.65	444265	0.29%
BRX		Brixmor Property Group Inc	25.70	25.85	25.53	25.65	1910741	0.23%
NMIH		Nmi Holdings Inc	39.52	39.75	39.09	39.58	152223	0.18%
WERN		Werner Enterprises, Inc	30.60	31.25	30.27	30.70	302615	0.10%
HIG		Hartford Financial Services	136.15	136.15	134.93	135.32	610816	0.02%
TOUR		Tuniu Corporatio Ads	0.72	0.72	0.70	0.71	175802	0.00%
FLO		Flowers Foods, Inc	10.88	10.99	10.74	10.81	2035033	0.00%
ULBI		Ultralife Corp	5.75	5.80	5.50	5.76	28656	0.00%
FWRD		Forward Air Corporation	25.65	26.07	25.19	25.48	213309	-0.08%
MGM		MGM MIRAGE	37.70	38.19	37.31	37.40	2085817	-0.11%
QTWO		Q2 Holdings Inc	75.52	76.24	74.65	75.35	332260	-0.19%
PBI		Pitney Bowes Inc	10.23	10.24	10.03	10.23	976907	-0.20%
GT		The Goodyear Tire & Rubber Company	8.83	8.95	8.65	8.79	3775528	-0.34%
RRR		RSC Holdings Inc	60.98	62.28	60.53	60.95	374755	-0.36%
USFD		US Foods Holding	77.10	77.28	75.95	76.59	969505	-0.39%
DORM		Dorman Products Inc	128.48	129.75	127.27	128.02	56796	-0.43%
HBAN		Huntington Bancshares Incorporated	17.95	18.00	17.69	17.81	15668771	-0.56%
MOV		Movado Group, Inc	22.00	22.00	21.33	21.49	56023	-0.60%
XPO		Express-1 Expedited Solutions Inc	150.70	153.38	147.80	149.06	732091	-0.71%
IRMD		Iradimed Cp	97.38	97.38	95.49	96.46	29753	-0.75%
CALM		Cal-Maine Foods, Inc	88.84	88.90	86.62	86.89	450518	-0.79%
TW		Towers Watson & Co	107.42	108.16	105.88	107.14	526281	-0.81%
SNDR		Schneider National Inc	27.83	27.83	26.53	27.01	654546	-0.99%
IHD		VOYA Emerging Markets High Dividend	6.26	6.26	6.15	6.16	23639	-1.12%
NCMI		National CineMedia, Inc	4.15	4.17	4.05	4.10	288675	-1.20%
BSY		British Sky Broadcasting Group plc (ADR)	41.11	41.37	40.57	40.59	1082164	-1.22%
PKE		Park Electrochemical Corp	20.90	21.04	20.41	20.56	71712	-1.25%
FR		First Industrial Realty Trust, Inc	59.25	59.43	57.80	58.17	440237	-1.46%
UAL		United Continental Holdings, Inc.	108.86	109.62	106.63	106.78	2243021	-1.49%
WAB		Wabtec Corporation	218.69	220.89	214.24	214.45	282836	-1.52%
HEI		HEICO Corporation	316.75	318.55	309.47	310.44	161184	-1.53%
SKYW		SkyWest, Inc	108.99	108.99	105.19	105.76	104722	-1.56%
FHN		First Horizon National Corporation	23.97	24.00	23.55	23.59	5284326	-1.59%
UA		Under Armour, Inc	4.25	4.35	4.13	4.17	3278090	-1.65%
IQV		Iqvia Holdings Inc	226.05	226.77	220.65	222.26	419473	-1.65%
SYF		Synchrony Financial	86.00	86.13	83.15	84.22	1803785	-1.68%
NCNO		Ncino Inc	26.15	26.16	25.23	25.47	1244461	-1.74%
WST		West Pharmaceutical Services Inc	272.26	272.97	265.39	267.51	461428	-1.85%
UAA		Under Armour	4.40	4.55	4.30	4.33	6489088	-2.04%
CABO		Cable One Inc	136.67	137.91	132.06	133.00	25966	-2.10%
MASI		Masimo Corporation	141.99	142.63	138.01	138.25	217925	-2.14%
ALK		Alaska Air Group, Inc	52.58	53.88	51.25	51.39	1862453	-2.23%
VSEC		VSE Corporation	175.64	176.89	169.61	169.84	107575	-2.41%
CHTR		Charter Communications, Inc	212.06	214.63	206.11	206.59	810737	-2.52%
JYNT		The Joint Corp	9.00	9.00	8.35	8.74	114666	-2.56%
MATX		Matson Inc	122.65	123.49	118.20	119.39	117480	-2.63%
BLIN		Bridgeline Digital Inc	1.07	1.07	1.00	1.03	67072	-2.83%
LPRO		Open Lending Corp Cl A	1.76	1.77	1.69	1.71	395610	-2.84%
KOSS		Koss Corporation	4.70	4.72	4.58	4.58	13028	-2.97%
AGX		Argan, Inc	328.00	331.55	307.64	320.24	203018	-3.08%
SBGI		Sinclair Broadcast Group, Inc	17.78	17.78	16.36	16.46	130121	-3.12%
GNRC		Generac Holdings Inc.	167.49	167.95	158.14	160.74	445543	-4.12%
STRL		Sterling Construction Company, Inc	340.00	340.99	304.02	315.18	432882	-7.44%
PRPH		ProPhase Labs Inc	0.14	0.14	0.10	0.11	4418290	-21.43%

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
HRBR		Harbor Biosciences Inc	0.5500	0.9405	0.5500	0.9405	4500	17.56%
JSDA		Jones Soda CO	0.3390	0.3980	0.3311	0.3850	597700	15.55%
AMTY		Amerityre Corp	0.0370	0.0400	0.0370	0.0400	7900	8.11%
HIRU		Hiru Corp	0.0044	0.0048	0.0042	0.0044	13859300	4.76%
BDRBF		Bombardier Inc Cl B	163.5400	164.2500	158.0600	163.1600	13900	3.51%
BUKS		Butler Natl Corp	2.6900	2.8800	2.6200	2.7600	145100	1.17%
ACDVF		Air Canada	13.3500	13.5000	13.2600	13.3800	113400	1.13%
MITEY		Mitsubishi Estate CO	24.6200	25.0900	24.5420	24.5800	56400	1.11%
PDER		Pardee Resources Company Inc	298.7500	302.5000	298.7500	301.8677	500	0.96%
PWCDF		Power Corp of Canada	53.0500	53.1300	52.8700	53.1100	23000	0.38%
FMCCM		Freddie Mac Noncum	18.1900	18.3100	18.0000	18.0000	4600	0.00%
SKAS		Saker Aviation Svcs Inc	6.8000	6.8000	6.8000	6.8000	200	0.00%
NTTYY		Nippon Telegraph and Telephone Corp	24.8800	24.9600	24.7500	24.9500	129300	-0.16%
QNTO		Quaint Oak Bancorp Inc	10.3750	10.4100	10.3750	10.3750	1100	-0.24%
ALMMF		Aluminum Corp of China Ltd	1.4300	1.4300	1.3650	1.4300	65500	-0.24%
FMCKM		Federal Home Ln Mtg	11.9575	12.0050	11.8700	11.8700	5900	-0.55%
NPPXF		Nippon Tel & Tel Cp	0.9882	0.9882	0.9882	0.9882	272700	-0.72%
CSUAY		China Shenhua Energy Company Ltd	19.8000	19.8250	19.7350	19.8000	4100	-1.14%
FMCKJ		Freddie Mac Pfd Z	14.1900	14.1900	13.7300	14.0100	34700	-1.20%
FMCCS		Fed Homeln Pfd	20.1250	20.1250	19.4000	19.6500	2300	-1.80%
FMCKI		Federal Home Loan Mortgage Corp	12.0500	12.3000	11.7327	11.8200	8700	-2.72%
FMCKN		Federal Home Ln Mtg	13.1000	13.1000	12.5500	13.1000	300	-2.89%
FMCCN		Freddie Mac Var N	18.2000	18.3000	18.2000	18.2553	2900	-2.89%
FMCCT		Federal Home Loan Mortgage Corp	24.2270	24.2270	24.1100	24.1100	800	-3.75%
FMCCI		Freddie Mac Var Pr B	18.0000	18.0100	18.0000	18.0000	1200	-3.85%
FMCCJ		Freddie Mac Pfd Q	18.1000	18.1000	18.1000	18.1000	4800	-4.74%
FMCC		Freddie Mac	11.0000	11.0000	10.0500	10.3000	2679600	-6.28%
FMCCL		Freddie Mac Var RTS	18.6380	18.6380	18.0100	18.3000	5300	-7.34%
NICH		Nitches Inc	0.0007	0.0007	0.0007	0.0007	50000	-12.50%

Regional Banks Stocks
Regional Bank Stocks