Stores Stocks
Stores Stocks is a list of public traded stores companies trading on the NYSE, NASDAQ, and AMEX.
June 18, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
RMCF |
 |
Rocky Mountain Chocolate Factory, Inc |
1.23 |
1.70 |
1.19 |
1.54 |
351300 |
26.23% |
DLTH |
 |
Duluth Hld Cl B |
1.85 |
1.98 |
1.85 |
1.98 |
62000 |
7.03% |
CARS |
 |
Cars.com Inc |
10.22 |
10.92 |
10.22 |
10.90 |
1053256 |
6.45% |
PRPH |
 |
ProPhase Labs Inc |
0.33 |
0.39 |
0.33 |
0.37 |
3556900 |
5.71% |
YSG |
 |
Yatsen Holding Ltd |
8.73 |
9.37 |
8.55 |
9.16 |
800900 |
4.93% |
CZR |
 |
Caesars Entertainment Inc |
26.33 |
27.78 |
26.25 |
27.75 |
6348600 |
4.91% |
PLNT |
 |
Planet Fitness |
103.12 |
108.69 |
103.10 |
107.69 |
2439887 |
4.89% |
DIT |
 |
AMCON Distributing Co |
104.00 |
107.00 |
102.73 |
106.90 |
700 |
4.56% |
SURG |
 |
Synergetics USA Inc |
2.72 |
2.95 |
2.70 |
2.81 |
96400 |
4.46% |
TTSH |
 |
Tile Shop Hldgs Inc |
5.92 |
6.22 |
5.89 |
6.19 |
46700 |
4.21% |
NIU |
 |
Niu Technologies ADR |
3.66 |
3.93 |
3.48 |
3.88 |
2052700 |
4.02% |
FOSL |
 |
Fossil, Inc |
1.30 |
1.41 |
1.30 |
1.36 |
129400 |
3.82% |
GDEN |
 |
Golden Entmt |
27.83 |
29.09 |
27.83 |
28.98 |
263800 |
3.65% |
OLLI |
 |
Ollies Bargain CS |
116.80 |
121.51 |
115.91 |
120.32 |
1480100 |
3.62% |
ACU |
 |
Acme United Corporation |
37.22 |
38.78 |
37.13 |
38.50 |
17600 |
3.52% |
RH |
 |
Restoration Hardware Holdings |
182.37 |
196.15 |
182.26 |
189.10 |
1632902 |
3.51% |
BGI |
 |
CITIGROUP |
0.86 |
0.92 |
0.86 |
0.90 |
30300 |
3.45% |
RMTI |
 |
Rockwell Medical Technologies, Inc |
0.92 |
0.96 |
0.91 |
0.94 |
111500 |
3.30% |
MMYT |
 |
MakeMyTrip Limited |
91.11 |
95.38 |
91.10 |
94.43 |
13204700 |
3.21% |
SEB |
 |
Seaboard Corporation |
2706.69 |
2801.00 |
2706.69 |
2790.08 |
2700 |
3.08% |
AFRM |
 |
Affirm Holdings Inc |
60.41 |
62.60 |
60.07 |
61.68 |
6038000 |
2.97% |
WEYS |
 |
Weyco Group, Inc |
29.78 |
30.97 |
29.73 |
30.79 |
16800 |
2.87% |
EYE |
 |
National Vision Holdings Inc |
22.50 |
23.22 |
22.38 |
23.00 |
2613700 |
2.86% |
CCEL |
 |
Cryo-Cell International, Inc. |
5.01 |
5.15 |
5.01 |
5.14 |
2000 |
2.80% |
SCHL |
 |
Scholastic Corporation |
18.74 |
19.39 |
18.70 |
19.23 |
273400 |
2.51% |
DAKT |
 |
Daktronics, Inc |
13.88 |
14.24 |
13.81 |
14.23 |
485300 |
2.45% |
CALM |
 |
Cal-Maine Foods, Inc |
100.49 |
103.55 |
100.34 |
103.07 |
783600 |
2.45% |
REX |
 |
Rex American Resources Corp. |
48.53 |
49.84 |
48.17 |
49.53 |
138229 |
2.25% |
WSM |
 |
Williams-Sonoma, Inc |
157.45 |
163.00 |
155.84 |
160.44 |
1984100 |
2.24% |
TSCO |
 |
Tractor Supply Company |
51.09 |
52.38 |
51.01 |
52.03 |
4237000 |
2.06% |
RAVE |
 |
Rave Restaurant Group |
2.40 |
2.57 |
2.39 |
2.50 |
62300 |
2.04% |
GME |
 |
GameStop Corp |
23.07 |
23.95 |
22.93 |
23.44 |
14598291 |
1.96% |
LII |
 |
Lennox International Inc |
538.71 |
555.23 |
538.10 |
547.92 |
586808 |
1.94% |
JILL |
 |
J. Jill Inc |
14.25 |
14.61 |
14.10 |
14.49 |
154000 |
1.90% |
MUSA |
 |
Metals USA Holdings Corp |
405.86 |
411.07 |
401.51 |
407.47 |
394188 |
1.89% |
KIRK |
 |
Kirklands, Inc |
1.10 |
1.15 |
1.10 |
1.11 |
222200 |
1.83% |
TSLA |
 |
Tesla Motors Inc |
317.31 |
329.32 |
315.45 |
322.05 |
94606700 |
1.80% |
TPR |
 |
Tapestry Inc |
83.05 |
85.33 |
83.00 |
84.24 |
3571400 |
1.79% |
ARMK |
 |
Aramark Holdings Corp |
39.32 |
40.44 |
39.32 |
40.12 |
1802000 |
1.72% |
KOSS |
 |
Koss Corporation |
4.84 |
5.04 |
4.72 |
4.88 |
30300 |
1.67% |
INVE |
 |
Identive Group, Inc. |
3.14 |
3.19 |
3.10 |
3.19 |
47600 |
1.59% |
SJM |
 |
The J |
94.33 |
96.29 |
93.30 |
95.96 |
2248200 |
1.54% |
UHAL |
 |
AMERCO |
60.75 |
62.37 |
60.72 |
62.16 |
124400 |
1.52% |
NAII |
 |
Natural Alternatives International, Inc. |
3.45 |
3.47 |
3.41 |
3.47 |
3400 |
1.46% |
SUN |
 |
Sunoco, Inc |
52.69 |
53.48 |
51.95 |
53.21 |
429500 |
1.45% |
XIN |
 |
Xinyuan Real Estate Co |
2.04 |
2.17 |
2.04 |
2.13 |
4346 |
1.43% |
WINA |
 |
Winmark Corporation |
442.88 |
459.93 |
433.45 |
450.34 |
174700 |
1.42% |
JAKK |
 |
JAKKS Pacific, Inc |
20.66 |
21.34 |
20.30 |
20.89 |
120300 |
1.41% |
BCO |
 |
The Brinks Company |
85.82 |
87.32 |
85.82 |
87.10 |
419500 |
1.39% |
BRX |
 |
Brixmor Property Group Inc |
25.40 |
25.96 |
25.40 |
25.79 |
2027500 |
1.38% |
HVT |
 |
Haverty Furniture Companies, Inc |
20.01 |
20.47 |
20.01 |
20.25 |
94427 |
1.30% |
AN |
 |
AutoNation, Inc |
190.68 |
193.61 |
190.68 |
192.91 |
388101 |
1.28% |
CHCI |
 |
Comstock Homebuilding Companies, Inc |
10.01 |
10.24 |
9.96 |
9.97 |
4800 |
1.22% |
GGG |
 |
Graco Inc |
83.59 |
85.07 |
83.40 |
84.61 |
850744 |
1.21% |
CVGW |
 |
Calavo Growers, Inc |
27.03 |
27.94 |
27.03 |
27.28 |
403100 |
1.19% |
ANF |
 |
Abercrombie & Fitch Co |
74.50 |
76.67 |
74.50 |
75.84 |
1456000 |
1.15% |
FND |
 |
Floor & Decor Holdings Inc |
73.52 |
75.35 |
72.73 |
73.80 |
1358800 |
1.15% |
PVH |
 |
Phillips-Van Heusen Corporation |
64.29 |
65.68 |
64.29 |
64.85 |
1676800 |
1.14% |
KKR |
 |
KKR & Co. L.P. |
120.82 |
123.86 |
120.82 |
122.42 |
2278850 |
1.12% |
GO |
 |
Grocery Outlet Holding Corp |
12.93 |
13.29 |
12.84 |
13.05 |
3393200 |
1.08% |
SAH |
 |
Sonic Automotive, Inc |
76.50 |
77.94 |
76.50 |
77.62 |
134514 |
1.07% |
KDP |
 |
Keurig Dr Pepper Inc |
32.89 |
33.28 |
32.80 |
33.21 |
8033100 |
1.03% |
SPTN |
 |
Spartan Stores, Inc |
17.75 |
18.27 |
17.70 |
17.96 |
438300 |
1.01% |
WWW |
 |
Wolverine World Wide, Inc |
17.27 |
17.73 |
17.27 |
17.60 |
877200 |
0.98% |
LEVI |
 |
Levi Strauss & CO Cl A |
17.48 |
17.72 |
17.44 |
17.61 |
2858558 |
0.97% |
PMVP |
 |
Pmv Pharmaceuticals Inc |
1.09 |
1.12 |
1.05 |
1.10 |
92500 |
0.92% |
EPC |
 |
Citigroup Inc. 11% Equity Linked Security (ELKS) based on Apple, Inc |
22.79 |
23.45 |
22.63 |
23.00 |
1115100 |
0.92% |
RL |
 |
Polo Ralph Lauren Corporation |
266.69 |
268.57 |
264.30 |
267.81 |
687486 |
0.90% |
WMT |
 |
Wal-Mart Stores, Inc |
94.57 |
95.49 |
94.09 |
95.09 |
11314300 |
0.89% |
HWKN |
 |
Hawkins, Inc |
137.39 |
138.37 |
135.00 |
138.24 |
93300 |
0.89% |
GRWG |
 |
Growgeneration Corp |
1.12 |
1.14 |
1.10 |
1.14 |
466200 |
0.88% |
KTB |
 |
Kontoor Brands Inc [Ktb/I] |
63.63 |
64.75 |
63.20 |
64.34 |
642169 |
0.88% |
MO |
 |
Altria Group, Inc |
58.93 |
59.79 |
58.93 |
59.49 |
8242297 |
0.85% |
BOOT |
 |
LaCrosse Footwear, Inc |
161.37 |
165.03 |
161.36 |
163.29 |
479500 |
0.84% |
BKE |
 |
The Buckle, Inc |
44.21 |
45.20 |
44.00 |
44.86 |
492400 |
0.79% |
SBUX |
 |
Starbucks Corporation |
91.88 |
92.58 |
91.23 |
92.28 |
7317000 |
0.75% |
EPRT |
 |
Essential Properties Realty Trust Inc |
32.43 |
32.98 |
32.31 |
32.64 |
1925500 |
0.71% |
VUZI |
 |
Vuzix Corp |
3.00 |
3.13 |
2.98 |
3.00 |
814100 |
0.67% |
ESCA |
 |
Escalade, Inc |
13.55 |
13.84 |
13.49 |
13.80 |
17500 |
0.66% |
AAP |
 |
Advance Auto Parts, Inc |
48.34 |
49.47 |
48.23 |
48.55 |
1842800 |
0.66% |
MNST |
 |
Monster Worldwide, Inc |
62.99 |
63.41 |
62.66 |
63.19 |
4923600 |
0.65% |
MOV |
 |
Movado Group, Inc |
15.24 |
15.44 |
15.23 |
15.38 |
147466 |
0.65% |
HAS |
 |
Hasbro, Inc |
67.29 |
68.52 |
67.11 |
67.93 |
1993100 |
0.64% |
MAT |
 |
Mattel, Inc |
18.85 |
19.20 |
18.85 |
18.97 |
2393300 |
0.64% |
SGC |
 |
Superior Uniform Group, Inc |
9.88 |
10.16 |
9.88 |
9.99 |
40700 |
0.60% |
TD |
 |
Toronto-Dominion Bank (USA) |
70.96 |
71.63 |
70.96 |
71.30 |
1455968 |
0.56% |
ACEL |
 |
Accel Entertainment Inc |
11.19 |
11.34 |
11.19 |
11.27 |
219100 |
0.54% |
SKT |
 |
Tanger Factory Outlet Centers Inc |
29.73 |
30.25 |
29.62 |
29.88 |
852273 |
0.54% |
HSY |
 |
The Hershey Company |
168.95 |
170.88 |
167.41 |
169.72 |
1787122 |
0.50% |
ODP |
 |
Office Depot, Inc |
16.38 |
17.27 |
16.32 |
16.57 |
563600 |
0.49% |
SMBC |
 |
Southern Missouri Bancorp, Inc |
51.13 |
52.47 |
50.89 |
51.71 |
42000 |
0.49% |
AAPL |
 |
Apple Inc |
195.94 |
197.57 |
195.07 |
196.58 |
45270200 |
0.48% |
SMG |
 |
The Scotts Miracle-Gro Company |
60.55 |
61.63 |
60.23 |
60.85 |
622800 |
0.48% |
MSFT |
 |
Microsoft Corporation |
478.00 |
481.00 |
474.46 |
480.24 |
17494300 |
0.46% |
ATNI |
 |
Atlantic Tele-Network, Inc |
15.29 |
15.75 |
15.29 |
15.43 |
43600 |
0.46% |
TR |
 |
Tootsie Roll Industries, Inc |
33.66 |
34.14 |
33.41 |
33.83 |
188500 |
0.45% |
COKE |
 |
Coca-Cola Bottling Co |
105.80 |
106.90 |
105.44 |
106.20 |
576800 |
0.45% |
EA |
 |
Electronic Arts Inc |
150.80 |
153.43 |
150.36 |
151.00 |
3214800 |
0.45% |
LEG |
 |
Leggett & Platt, Inc |
9.07 |
9.28 |
9.05 |
9.11 |
1907734 |
0.44% |
TRC |
 |
Tejon Ranch Company |
16.39 |
16.58 |
16.39 |
16.47 |
72100 |
0.43% |
 |
Advanced stock screener |
 |
Scan for strong stocks |
 |
Never miss a profitable trade |
 |
100% FREE |
 |
Limited Time Only |
Free Signup |
|
|
Stores Stocks List
Stores Stocks list are stores stocks that are trading on the OTCBB market.
June 18, 2025
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
NGMC |
 |
Next Generation Ener |
0.0017 |
0.0021 |
0.0015 |
0.0021 |
1536600 |
23.53% |
OPTI |
 |
Optec International Inc |
0.0018 |
0.0018 |
0.0017 |
0.0018 |
624300 |
5.88% |
BMRRY |
 |
B& M European Value Re Tail S.A. |
14.4400 |
14.5335 |
13.8600 |
14.4900 |
33759 |
2.77% |
DQJCY |
 |
Don Quijote CO Ltd |
32.5000 |
33.0545 |
32.5000 |
32.9925 |
64686 |
2.65% |
BMRPF |
 |
B& M European Value Re Tail S.A. |
3.5280 |
3.5520 |
3.5280 |
3.5520 |
6027 |
2.54% |
MRPLY |
 |
Mr Price Group Ltd |
12.4170 |
12.4170 |
12.3300 |
12.3300 |
497 |
2.37% |
CKHUY |
 |
Ck Hutchison Hlds |
6.1900 |
6.2000 |
6.1300 |
6.1700 |
247092 |
2.15% |
WLWHY |
 |
Woolworths Hdgs Gdr |
2.8600 |
2.8600 |
2.8600 |
2.8600 |
351 |
1.78% |
WMMVY |
 |
Wal-Mart DE Mex SP A |
33.1500 |
33.1500 |
32.5600 |
32.7900 |
23447 |
1.42% |
CKHUF |
 |
Ck Hutchison Hlds Ltd |
6.2492 |
6.2492 |
6.2492 |
6.2492 |
1650 |
1.28% |
NCLTF |
 |
Nitori Holdings CO Ltd |
95.1100 |
95.3680 |
95.1100 |
95.3360 |
61 |
1.15% |
KKOYY |
 |
Kesko Oyj ADR |
11.7150 |
11.8800 |
11.6900 |
11.8800 |
98373 |
1.11% |
DUFRY |
 |
Dufry Ag |
5.1450 |
5.1900 |
5.1400 |
5.1760 |
62335 |
0.70% |
SRGHY |
 |
Shoprite Holdings Ltd |
14.9300 |
15.1950 |
14.9100 |
15.1950 |
7095 |
0.63% |
CDNAF |
 |
Canadian Tire Ltd Cl |
131.6360 |
131.6520 |
131.4900 |
131.4900 |
112 |
0.39% |
JSAIY |
 |
J Sainsbury ADR |
15.6950 |
15.8700 |
15.6800 |
15.6800 |
13087 |
0.38% |
JRONY |
 |
Jeronimo Martins |
48.7200 |
48.9800 |
48.7200 |
48.9800 |
2997 |
0.37% |
TSCDY |
 |
Tesco Plc ADR |
16.3500 |
16.4700 |
16.3300 |
16.3600 |
354538 |
0.31% |
RMRK |
 |
Rimrock Gold Corp |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
220000 |
0.00% |
MRNJ |
 |
Metatron Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1005000 |
0.00% |
ERBB |
 |
American Green Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
2324601 |
0.00% |
BDVSY |
 |
Bidvest Group Ltd SP |
25.4200 |
25.7099 |
25.2000 |
25.6699 |
6713 |
-0.04% |
SVNDY |
 |
Seven & I Holdings C |
15.0900 |
15.5600 |
15.0900 |
15.3700 |
62794 |
-0.13% |
XIACY |
 |
Xiaomi Corp ADR |
34.1000 |
34.1800 |
33.9100 |
33.9200 |
182574 |
-0.29% |
ADRNY |
 |
Koninklijke Ahold |
40.7300 |
40.9950 |
40.7030 |
40.7030 |
30636 |
-0.36% |
NCLTY |
 |
Nitori Holdings |
9.6150 |
9.8000 |
9.4300 |
9.4800 |
103307 |
-0.37% |
KOSK |
 |
One Step Vending Corp |
0.0113 |
0.0134 |
0.0113 |
0.0134 |
75505 |
-0.74% |
IDEXY |
 |
Industria DE Diseno Textil S.A. |
25.4100 |
25.6700 |
25.2600 |
25.4500 |
204172 |
-1.05% |
JDSPY |
 |
Jd Sports Fashion Plc |
0.9849 |
0.9849 |
0.9498 |
0.9674 |
14741 |
-1.21% |
WMMVF |
 |
Wal-Mart DE Mex V |
3.2400 |
3.2400 |
3.1380 |
3.1950 |
5500 |
-1.54% |
DLMAF |
 |
Dollarama Inc |
140.2500 |
140.2500 |
139.7500 |
139.7500 |
1465 |
-1.61% |
NXGPY |
 |
Next Group Plc |
86.2000 |
87.6400 |
86.2000 |
87.6400 |
484 |
-2.08% |
MAKSY |
 |
Marks & SP Gp ADR |
10.3550 |
10.3900 |
10.0100 |
10.0200 |
31011 |
-2.81% |
DLVHF |
 |
Delivery Hero Ag |
24.0500 |
24.0500 |
24.0500 |
24.0500 |
168 |
-2.93% |
PYYX |
 |
Pyxus International Inc |
5.3900 |
5.3900 |
5.2000 |
5.2000 |
1500 |
-3.70% |
ZSHGY |
 |
Zhongsheng Group Holdings Ltd |
15.4400 |
15.4400 |
15.4400 |
15.4400 |
441 |
-4.10% |
DNLMY |
 |
Dunelm Group PLC |
15.8485 |
15.8485 |
15.3000 |
15.3000 |
1460 |
-6.48% |
CJEWY |
 |
Chow Tai Fook |
15.7100 |
15.7100 |
15.7100 |
15.7100 |
128 |
-6.99% |
MAURY |
 |
Marui Group CO Ltd |
39.5600 |
39.6500 |
39.5600 |
39.6500 |
4932 |
-9.45% |
ECDP |
 |
Eco Depot Inc |
0.0449 |
0.0463 |
0.0436 |
0.0436 |
4205 |
-10.84% |
SVLT |
 |
Sunvault Energy Inc |
0.0068 |
0.0068 |
0.0058 |
0.0058 |
200 |
-14.71% |
VTMTF |
 |
Vertu Motors Plc |
0.8300 |
0.8300 |
0.8300 |
0.8300 |
9078 |
0.00% |
Streaming 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
|