首頁 / 個股資料 / 相關公司 / ETF成分股
RumbleOn, Inc.
〈RMBL〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
AAOI Applied Optoelectronics 02/14 25.9000 -1.1400 -4.22 2,250,183 8
ACCD Accolade 02/14 6.9000 0 0 1,205,009 8
ACCO Acco Brands Corporation 02/14 5.3700 0.2000 3.87 652,739 8
ACNB ACNB Corporation 02/14 41.5300 0.4500 1.10 13,592 8
ACRE Ares Commercial Real Estate Corp. 02/14 5.0700 -0.0100 -0.20 955,801 8
ADPT Adaptive Biotechnologies 02/14 8.3300 -0.1900 -2.23 2,005,472 8
ADTN ADTRAN 02/14 11.6500 -0.1800 -1.52 1,037,296 8
AFCG Advanced Flower Capital 02/14 8.7400 0.0200 0.23 153,298 8
ALCO Alico, Inc. 02/14 29.6100 -0.7800 -2.57 52,119 8
ALNT Allient 02/14 26.5500 -0.1400 -0.52 97,658 8
ALRS Alerus Financial 02/14 21.4200 -0.0600 -0.28 39,000 8
AMAL Amalgamated Financial 02/14 36.6900 0.3600 0.99 273,653 8
AMBC Ambac Financial Group, Inc. 02/14 11.6600 -0.0100 -0.09 244,487 8
AMPS Altus Power 02/14 4.9000 0.0200 0.41 4,403,024 8
AMRK A-Mark 02/14 27.5800 -1.4200 -4.90 308,576 8
AMTB Amerant Bancorp - Class A 02/14 23.8500 0.1400 0.59 117,680 8
ANGO AngioDynamics 02/14 10.3400 -0.1900 -1.80 196,192 8
ANIK Anika Therapeutics 02/14 17.8600 0.2100 1.19 33,076 8
AORT Artivion 02/14 30.0600 -0.0800 -0.27 141,695 8
AOSL Alpha and Omega Semiconductor 02/14 34.7400 0.1900 0.55 398,110 8
APEI American Public Education 02/14 21.9300 0.0300 0.14 49,067 8
APPS Digital Turbine 02/14 6.1900 -0.3300 -5.06 5,842,921 8
ARAY Accuray 02/14 2.2300 -0.0500 -2.19 548,052 8
ARCT Arcturus Therapeutics 02/14 18.0500 1.6400 9.99 843,080 8
ARIS Aris Water Solutions 02/14 27.6900 0.6000 2.21 354,749 8
AROW Arrow Financial 02/14 26.9700 -0.1700 -0.63 18,385 8
ARR Armour Residential REIT, Inc. 02/14 19.1800 -0.0300 -0.16 3,833,302 8
ASC Ardmore Shipping 02/14 10.4200 -0.3000 -2.80 1,336,355 8
ASIX AdvanSix 02/14 29.6900 -0.0400 -0.13 67,541 8
ASLE AerSale 02/14 6.8300 -0.0700 -1.01 231,725 8
ASPN Aspen Aerogels 02/14 8.6300 -0.3700 -4.11 5,249,210 8
ATNI ATN International 02/14 17.6400 0.2100 1.20 31,627 8
ATRO Astronics 02/14 18.5100 -0.2000 -1.07 145,951 8
AVD American Vanguard 02/14 5.4100 -0.0900 -1.64 113,879 8
AVNW Aviat Networks 02/14 22.1600 -0.2800 -1.25 140,597 8
AVIR Atea Pharmaceuticals 02/14 3.1500 0.0400 1.29 203,336 8
BAND Bandwidth 02/14 18.7100 -0.9000 -4.59 297,247 8
BARK BARK 02/14 1.9700 -0.0400 -1.99 742,251 8
BBSI Barrett Business Services 02/14 42.1100 -0.4200 -0.99 101,367 8
BBCP Concrete Pumping 02/14 7.1300 -0.0200 -0.28 149,306 8
BELFB Bel Fuse - Class B Common Stock 02/14 82.3200 -0.6100 -0.74 66,087 8
BFC Bank First 02/14 101.4900 -1.2100 -1.18 8,312 8
BFST Business First Bancshares 02/14 27.4400 -0.0600 -0.22 60,386 8
BHB Bar Harbor Bank 02/14 32.8300 -0.1000 -0.30 30,090 8
BHR Braemar Hotels & Resorts 02/14 2.6200 -0.0300 -1.13 206,708 8
BJRI BJ's Restaurants 02/14 34.9600 0.1400 0.40 244,077 8
BLDE Blade Air Mobility 02/14 3.7500 0.1700 4.75 496,917 8
BLFS BioLife Solutions 02/14 27.7700 0.6300 2.32 293,756 8
BLFY Blue Foundry Bank 02/14 10.0100 0.0500 0.50 34,497 8
BMRC Bank of Marin 02/14 25.0100 0.4100 1.67 72,517 8
BOC Boston Omaha 02/14 15.2400 -0.1700 -1.10 79,105 8
BRT BRT Apartments 02/14 17.6700 -0.2400 -1.34 10,978 8
BRY Berry 02/14 4.3500 0.0800 1.87 707,613 8
BV BrightView Holdings 02/14 14.6600 -0.0700 -0.48 646,708 8
BWB Bridgewater Bancshares 02/14 14.8700 0.1200 0.81 65,356 8
BY Byline Bancorp 02/14 29.5000 -0.1300 -0.44 63,280 8
BZH Beazer Homes USA 02/14 25.1000 0.5200 2.12 745,369 8
CAL Caleres 02/14 17.3300 -0.1600 -0.91 518,920 8
CAC Camden National 02/14 44.5700 -0.1500 -0.34 48,658 8
CARE Carter Bankshares 02/14 17.9900 0.1000 0.56 57,502 8
CASS Cass Information Systems 02/14 44.5900 -0.3500 -0.78 42,656 8
CBL CBL 02/14 33.0200 1.0800 3.38 321,454 8
CCB Coastal Financial 02/14 89.9700 0.6700 0.75 47,261 8
CCBG Capital City Bank Group 02/14 36.9900 -0.2000 -0.54 10,669 8
CCCC C4 Therapeutics 02/14 3.1800 -0.0200 -0.63 1,812,691 8
CCNE CNB Financial 02/14 26.1300 -0.1700 -0.65 43,015 8
CCO Clear Channel Outdoor 02/14 1.3900 -0.0600 -4.14 921,148 8
CCRN Cross Country Healthcare 02/14 18.1500 -0.0600 -0.33 252,421 8
CCSI Consensus Cloud Solutions 02/14 28.8100 -0.4300 -1.47 75,802 8
CDNA CareDx 02/14 24.5000 -0.3400 -1.37 787,420 8
CEVA CEVA, 02/14 34.6700 -0.2900 -0.83 236,734 8
CFB CrossFirst Bankshares 02/14 16.3200 -0.3900 -2.33 225,030 8
CGEM Cullinan Therapeutics 02/14 9.5300 -0.0600 -0.63 280,816 8
CIO City Office REIT, Inc. 02/14 5.0300 -0.1000 -1.95 68,474 8
CLAR Clarus 02/14 4.8500 -0.1400 -2.81 43,517 8
CLDT Chatham Lodging Trust 02/14 8.4300 -0.0700 -0.82 172,076 8
CLFD Clearfield 02/14 32.5900 -0.3900 -1.18 98,548 8
CLW Clearwater Paper Corp. 02/14 26.6500 -2.4300 -8.36 876,873 8
CMCL Caledonia Mining 02/14 10.2900 -0.2800 -2.65 42,507 8
CMCO Columbus Mckinnon 02/14 20.4800 -0.0200 -0.10 1,013,296 8
CMT Core Molding Technologies 02/14 13.4400 -0.0400 -0.30 16,521 8
CNOB ConnectOne 02/14 26.8600 -0.1200 -0.44 113,076 8
COFS ChoiceOne Financial Services 02/14 32.5300 -0.2300 -0.70 57,753 8
COMM Commscope 02/14 5.0800 -0.0800 -1.55 1,746,001 8
CPS Cooper-Standard 02/14 13.5100 -1.3800 -9.27 989,122 8
CPF Central Pacific Financial Corp. 02/14 29.5600 0 0 87,098 8
CRBU Caribou Biosciences 02/14 1.3500 0.0400 3.05 1,184,810 8
CRMT America's Car-Mart 02/14 50.2600 -0.8900 -1.74 49,618 8
CRNC Cerence 02/14 13.7400 -0.7800 -5.37 2,147,155 8
CSTL Castle Biosciences 02/14 27.3200 -0.2900 -1.05 352,490 8
CSV Carriage Services 02/14 41.2000 -1.0000 -2.37 164,078 8
CTBI Community Trust Bancorp 02/14 55.5000 -0.1800 -0.32 29,211 8
CTO CTO Realty Growth 02/14 20.5300 -0.1500 -0.73 188,431 8
CTRN Citi Trends 02/14 28.1900 0.2900 1.04 52,980 8
CVGW Calavo Growers, Inc. 02/14 24.2100 0.4500 1.89 337,274 8
CVLG Covenant Logistics Group 02/14 26.9100 0.2600 0.98 56,589 8
CWBC Community West Bancshares 02/14 19.0600 0.1100 0.58 24,295 8
CWCO Consolidated Water 02/14 27.0700 0.4200 1.58 84,446 8
CZFS Citizens Financial Services 02/14 64.9000 1.8000 2.85 14,486 8
DAKT Daktronics 02/14 16.0700 0.2000 1.26 220,585 8
DCGO DocGo 02/14 5.5400 -0.0200 -0.36 556,895 8
DCO Ducommun 02/14 62.5300 -0.5400 -0.86 151,322 8
DCOM Dime Community Bancshares 02/14 31.3400 0.1800 0.58 168,919 8
DENN Denny's 02/14 4.8600 -0.5100 -9.50 3,881,759 8
DGICA Donegal Group - Class A Common Stock 02/14 15.2100 -0.1100 -0.72 48,000 8
DGII Digi International 02/14 34.5000 -0.2900 -0.83 143,650 8
DHC Diversified Healthcare Trust 02/14 2.7000 -0.0600 -2.17 905,142 8
DHIL Diamond Hill 02/14 147.8500 0.9000 0.61 14,307 8
DX Dynex Capital Inc. 02/14 13.7900 0.3200 2.38 3,781,713 8
DXLG Destination XL 02/14 2.4900 -0.0100 -0.40 59,821 8
DXPE DXP Enterprises, Inc. 02/14 102.2700 4.2900 4.38 213,628 8
EBF Ennis Inc. 02/14 20.4800 -0.0500 -0.24 108,526 8
EFC Ellington Financial 02/14 12.9900 0.1100 0.85 886,237 8
EGY VAALCO Energy 02/14 4.3600 0.0700 1.63 479,484 8
ENTA Enanta Pharmaceuticals 02/14 7.1400 -0.3600 -4.80 419,302 8
EPM Evolution Petroleum Corporation 02/14 5.2500 -0.0100 -0.19 140,002 8
EQBK Equity Bancshares 02/14 43.3600 -0.1100 -0.25 23,431 8
ESQ Esquire Financial Holdings 02/14 83.7800 -1.5300 -1.79 55,554 8
ETD Ethan Allen 02/14 29.5300 -0.4100 -1.37 163,754 8
EVC Entravision Communications 02/14 2.1500 -0.0200 -0.92 189,701 8
FARO FARO Technologies 02/14 28.4400 -0.8900 -3.03 93,064 8
FBMS First Bancshares 02/14 37.8000 0.0400 0.11 108,628 8
FBRT Franklin BSP Realty Trust 02/14 13.2200 0.2200 1.69 403,691 8
FCBC First Community Bankshares 02/14 41.5000 -0.4800 -1.14 37,137 8
FF FutureFuel 02/14 4.8900 -0.0300 -0.61 107,446 8
FFIC Flushing Financial 02/14 15.0000 0.1100 0.74 235,644 8
FFWM First Foundation 02/14 5.2800 0.0500 0.96 394,362 8
FIP FTAI Infrastructure 02/14 6.5200 0.0900 1.40 1,162,907 8
FISI Financial Institutions 02/14 28.8900 0.4400 1.55 153,957 8
FLIC First of Long Island 02/14 13.6400 -0.1500 -1.09 90,076 8
FLL Full House Resorts 02/14 5.4500 0.0300 0.55 122,326 8
FLWS 1-800 FLOWERS.COM 02/14 9.0900 0.5500 6.44 833,278 8
FLXS Flexsteel Industries 02/14 51.6500 -1.7500 -3.28 32,858 8
FMBH First Mid Bancshares 02/14 38.6300 0.0700 0.18 39,946 8
FMNB Farmers National Banc 02/14 14.3200 0.0100 0.07 73,095 8
FNKO Funko 02/14 13.5800 -0.3700 -2.65 784,075 8
FORR Forrester Research 02/14 13.2200 0.0700 0.53 103,304 8
FPI Farmland Partners 02/14 11.8100 -0.0300 -0.25 251,372 8
FRPH FRP Holdings 02/14 31.2400 -0.2300 -0.73 30,827 8
FRST Primis Bank 02/14 11.0600 0 0 29,089 8
FSBW FS Bancorp 02/14 39.0400 0 0 15,134 8
FSTR L.B. Foster 02/14 27.5000 -0.7700 -2.72 18,810 8
FSP Franklin Street Properties 02/14 2.0000 -0.0400 -1.96 155,148 8
FUBO fuboTV 02/14 4.0600 0.1600 4.10 13,601,946 8
GABC German American Bancorp 02/14 40.3300 -0.2000 -0.49 60,865 8
GCO Genesco 02/14 40.8900 0.7800 1.94 177,340 8
GCI Gannett 02/14 4.9500 0.0700 1.43 1,157,710 8
GDEN Golden Entertainment 02/14 34.0900 0.1900 0.56 208,081 8
GDYN Grid Dynamics 02/14 22.5200 -0.3200 -1.40 368,082 8
GLDD Great Lakes Dredge & Dock 02/14 11.0000 -0.1200 -1.08 320,291 8
GLRE Greenlight Capital Re 02/14 13.5200 0.0700 0.52 62,232 8
GNE Genie Energy 02/14 14.2200 0.0500 0.35 55,766 8
GNK Genco Shipping & Trading 02/14 14.6100 -0.0100 -0.07 418,892 8
GMRE Global Medical REIT 02/14 8.2600 0.1300 1.60 559,702 8
GOOD Gladstone Commercial Corporation 02/14 16.2100 -0.0500 -0.31 160,162 8
GPMT Granite Point Mortgage Trust 02/14 2.9000 -0.2900 -9.09 930,066 8
GPRO GoPro 02/14 0.7968 -0.0332 -4.00 3,411,632 8
GRNT Granite Ridge Resources 02/14 6.2200 0.0700 1.14 165,716 8
GRPN Groupon 02/14 12.8300 0.1000 0.79 849,390 8
HAFC Hanmi Financial 02/14 24.2900 -0.0900 -0.37 93,797 8
HBNC Horizon Bancorp 02/14 17.2000 -0.1300 -0.75 80,708 8
HBT HBT Financial 02/14 25.2500 0.1100 0.44 50,514 8
HCAT Health Catalyst 02/14 5.4200 -0.1300 -2.34 645,369 8
HCKT Hackett Group 02/14 31.9400 0.0700 0.22 122,012 8
HDSN Hudson Technologies, Inc. 02/14 5.8400 0.1700 3.00 309,139 8
HIFS Hingham Institution for Savings 02/14 275.5300 -1.8800 -0.68 7,578 8
HIPO Hippo 02/14 30.1100 -0.8000 -2.59 74,794 8
HLLY Holley 02/14 2.8400 0 0 103,926 8
HMST HomeStreet 02/14 10.1900 -0.1800 -1.74 206,255 8
HNRG Hallador Energy Company 02/14 10.9100 -0.4900 -4.30 207,527 8
HOFT Hooker Furnishings 02/14 13.1200 -0.1000 -0.76 20,851 8
HONE HarborOne Bancorp 02/14 12.0400 -0.1100 -0.91 184,410 8
HOV Hovnanian Enterprises 02/14 135.7700 1.7700 1.32 50,717 8
HRTG Heritage Insurance 02/14 12.6700 0.3800 3.09 188,539 8
HSII Heidrick & Struggles 02/14 45.0500 -0.0100 -0.02 94,374 8
HTBI HomeTrust Bancshares 02/14 37.2300 -0.1500 -0.40 18,989 8
HTBK Heritage Commerce 02/14 10.6500 0.0600 0.57 474,646 8
HSTM HealthStream 02/14 33.9500 0.0200 0.06 72,517 8
HVT Haverty Furniture 02/14 21.9300 -0.1700 -0.77 96,512 8
HY Hyster-Yale 02/14 52.8200 0.4900 0.94 44,817 8
HYLN Hyliion 02/14 2.1200 -0.0200 -0.93 502,266 8
HZO MarineMax 02/14 28.0100 -0.7300 -2.54 170,872 8
IBCP Independent Bank 02/14 35.1100 -0.6300 -1.76 101,903 8
IBEX IBEX 02/14 27.3000 0.0600 0.22 332,033 8
ICHR Ichor Holdings 02/14 31.5200 -1.3850 -4.21 350,785 8
IDT IDT 02/14 48.6000 -0.2500 -0.51 69,125 8
IHRT iHeartMedia 02/14 2.2200 -0.0200 -0.89 723,313 8
IIIN Insteel Industries 02/14 31.1800 0.3100 1.00 153,908 8
IIIV i3 Verticals 02/14 29.0700 0.2900 1.01 407,707 8
ILPT Industrial Logistics Properties Trust 02/14 4.0100 -0.0400 -0.99 102,575 8
INBK First Internet 02/14 32.8500 -0.3700 -1.11 12,874 8
INDI indie Semiconductor 02/14 3.8600 -0.0300 -0.77 2,155,744 8
INGN Inogen 02/14 10.6400 -0.0200 -0.19 340,965 8
IPI Intrepid Potash Inc. 02/14 25.8900 0.5800 2.29 169,219 8
IRBT iRobot 02/14 9.4900 0.1500 1.61 2,647,670 8
ITOS iTeos Therapeutics 02/14 7.4000 0.1300 1.79 167,573 8
IVR Invesco Mortgage Capital Inc. 02/14 8.8200 0.2000 2.32 1,176,895 8
JAKK JAKKS Pacific 02/14 34.0700 0.0400 0.12 130,758 8
JILL J. Jill 02/14 25.7100 0.0700 0.27 66,365 8
JOUT Johnson Outdoors 02/14 30.2300 0.5100 1.72 22,533 8
JRVR James River Group 02/14 4.7700 0.0400 0.85 84,960 8
KE Kimball Electronics 02/14 17.0800 -0.0100 -0.06 59,776 8
KELYA Kelly Services - Class A Common Stock 02/14 14.1400 -0.1100 -0.77 374,805 8
KIND Nextdoor 02/14 2.7500 0.0100 0.36 1,831,331 8
KIDS OrthoPediatrics 02/14 24.6200 -0.4400 -1.76 337,395 8
KOD Kodiak Sciences 02/14 5.2600 0.1600 3.14 194,877 8
KODK Eastman Kodak 02/14 7.8200 -0.2100 -2.62 862,910 8
KOP Koppers Holdings Inc. 02/14 30.1400 0 0 77,026 8
KRNY Kearny Financial 02/14 7.1800 -0.0700 -0.97 151,847 8
LASR nLIGHT 02/14 9.9900 -0.3800 -3.66 378,427 8
LAND Gladstone Land 02/14 11.6200 -0.0500 -0.43 348,600 8
LCUT Lifetime Brands 02/14 5.2000 -0.0600 -1.14 32,557 8
LE Lands' End 02/14 11.9100 0.2300 1.97 69,722 8
LEGH Legacy Housing 02/14 27.7900 -0.7000 -2.46 243,225 8
LGTY Logility 02/14 14.1000 0.0200 0.14 448,418 8
LINC Lincoln Educational Services Corporation 02/14 17.5800 0.0800 0.46 54,698 8
LMNR Limoneira Co 02/14 23.0700 -0.0300 -0.13 63,623 8
LOCO El Pollo Loco 02/14 12.3600 -0.1600 -1.28 189,710 8
LOVE Lovesac 02/14 23.5200 0.5300 2.31 193,700 8
LSEA Landsea Homes 02/14 8.5100 0.3400 4.16 521,174 8
LXFR Luxfer Holdings 02/14 14.2200 -0.4900 -3.33 78,942 8
LYEL Lyell Immunopharma 02/14 0.6101 0.0281 4.83 1,760,996 8
LYTS LSI Industries Inc. 02/14 20.7800 0.7100 3.54 153,543 8
MBWM Mercantile Bank 02/14 48.6300 -0.6600 -1.34 71,661 8
MCFT MasterCraft Boat Holdings 02/14 19.1600 0.1000 0.52 46,341 8
MCB Metropolitan Bank 02/14 61.8900 -0.8400 -1.34 33,318 8
MCBS Metrocity Bankshares 02/14 31.5100 -0.0300 -0.10 14,764 8
MCS Marcus 02/14 22.0100 -0.1300 -0.59 140,472 8
MEC Mayville Engineering 02/14 15.5100 0.2200 1.44 46,993 8
MED Medifast 02/14 16.2100 0.1800 1.12 235,933 8
MFIN Medallion Financial 02/14 8.5400 0.0700 0.83 25,601 8
MG Mistras Group 02/14 10.0800 -0.0400 -0.40 54,708 8
MITT AG Mortgage Investment Trust 02/14 7.2200 0.0800 1.12 144,619 8
MLR Miller Industries 02/14 62.8000 -0.9500 -1.49 65,951 8
MODV ModivCare 02/14 5.9000 0.0300 0.51 355,826 8
MOFG MidWestOne 02/14 32.0700 -0.4300 -1.32 146,126 8
MPB Mid Penn Bancorp 02/14 29.5800 0.1000 0.34 47,867 8
MOV Movado Group 02/14 19.4800 -0.3800 -1.91 108,855 8
MSBI Midland States Bancorp 02/14 19.3300 -0.3300 -1.68 96,490 8
MTRX Matrix Service Company 02/14 15.2000 -0.1600 -1.04 180,075 8
MTUS Metallus 02/14 15.4100 0.0800 0.52 264,013 8
MTW Manitowoc Company 02/14 11.0400 0.1400 1.28 701,482 8
MVBF MVB Financial 02/14 20.1400 0.1400 0.70 27,040 8
MYPS PLAYSTUDIOS 02/14 1.7800 -0.0300 -1.66 74,879 8
NATR Nature's Sunshine Products 02/14 14.5100 -0.1900 -1.29 12,579 8
NAT Nordic American Tankers Limited 02/14 2.6400 -0.0300 -1.12 3,405,857 8
NBN Northeast Bank 02/14 103.1000 -1.2200 -1.17 42,179 8
NCMI National CineMedia 02/14 7.0700 -0.1200 -1.67 319,924 8
NECB NorthEast Community Bank 02/14 23.8100 -0.4400 -1.81 60,887 8
NFBK Northfield Bancorp, Inc. 02/14 11.8200 0 0 78,852 8
NEWT NewtekOne 02/14 12.9100 0.1500 1.18 197,982 8
NGS Natural Gas Services Group 02/14 27.5400 0.1400 0.51 38,070 8
NGVC Natural Grocers by Vitamin Cottage 02/14 48.9400 -0.8700 -1.75 145,181 8
NIC Nicolet Bankshares 02/14 118.4800 -0.7000 -0.59 41,959 8
NKTR Nektar 02/14 0.9826 0.0908 10.18 6,886,341 8
NNBR NN 02/14 3.4800 0.1700 5.14 311,510 8
NPK National Presto Industries Inc. 02/14 99.3800 -0.3700 -0.37 33,761 8
NPKI NPK International 02/14 6.9700 0.0100 0.14 349,793 8
NRIM Northrim BanCorp Inc 02/14 84.0000 -3.7800 -4.31 36,881 8
NRIX Nurix Therapeutics 02/14 17.5900 0.0200 0.11 663,752 8
NTGR NETGEAR 02/14 28.4600 -0.9600 -3.26 319,499 8
NTST NetSTREIT 02/14 13.8800 -0.3500 -2.46 874,618 8
NUVB Nuvation Bio 02/14 2.2700 -0.0200 -0.87 1,205,136 8
NVRI Enviri 02/14 9.1700 -0.0400 -0.43 214,772 8
NVRO Nevro 02/14 5.7100 -0.0100 -0.17 890,192 8
NX Quanex Building Products 02/14 23.0900 0.9000 4.06 659,382 8
NWPX Northwest Pipe Company 02/14 52.5800 1.3600 2.66 76,947 8
OABI OmniAb 02/14 3.8100 0.1700 4.67 248,776 8
OBK Origin Bank 02/14 40.1600 -0.5900 -1.45 113,483 8
OBT Orange County Bancorp 02/14 26.6800 0.0700 0.26 7,119 8
ODC Oil-Dri 02/14 42.9300 -0.6100 -1.40 21,203 8
OFIX Orthofix Medical 02/14 18.6100 0.2900 1.58 125,576 8
OIS Oil States International, Inc 02/14 5.4200 -0.0300 -0.55 354,186 8
OLP One Liberty Properties, Inc. 02/14 26.0000 -0.2500 -0.95 41,105 8
ONEW OneWater Marine 02/14 19.0800 -0.4600 -2.35 82,646 8
ONL Orion Office REIT 02/14 4.0300 -0.0700 -1.71 165,110 8
ONTF ON24 02/14 6.9100 -0.0200 -0.29 50,023 8
ORC Orchid Island Capital 02/14 8.7700 0.2100 2.45 2,734,761 8
ORGO Organogenesis Holdings 02/14 3.7000 0.0200 0.54 216,867 8
ORRF Orrstown Financial Services 02/14 33.6400 -0.2600 -0.77 160,153 8
OSBC Old Second Bancorp, Inc. 02/14 18.8000 -0.0600 -0.32 102,893 8
OSPN OneSpan 02/14 20.2000 -0.0300 -0.15 434,159 8
OSUR OraSure Technologies 02/14 3.9300 0.0400 1.03 356,731 8
PACK Ranpak Holdings 02/14 7.6500 0.0800 1.06 194,744 8
PAHC Phibro Animal Health 02/14 25.7700 0.5800 2.30 299,813 8
PANL Pangaea Logistics Solutions 02/14 5.2000 -0.0400 -0.76 162,649 8
PEBO Peoples Bancorp 02/14 32.6600 -0.1100 -0.34 92,247 8
PENG Penguin Solutions 02/14 21.5400 0.9200 4.46 801,199 8
PFBC Preferred Bank 02/14 89.8700 -1.4100 -1.54 59,095 8
PFC Premier Financial 02/14 29.1600 -0.0200 -0.07 126,300 8
PFIS Peoples Financial Services 02/14 52.4800 0.6100 1.18 15,808 8
PGC Peapack-Gladstone Financial Corporation 02/14 34.5500 -0.6000 -1.71 72,792 8
PGY Pagaya 02/14 15.3700 0.7300 4.99 4,090,907 8
PINE Alpine Income Property Trust 02/14 16.4300 -0.0700 -0.42 54,765 8
PKE Park Aerospace 02/14 14.0500 -0.2700 -1.89 36,997 8
PKOH Park-Ohio Holdings Corp. 02/14 25.4400 -0.1000 -0.39 8,777 8
PKST Peakstone Realty Trust 02/14 10.8300 -0.0400 -0.37 126,270 8
PLOW Douglas Dynamics 02/14 25.6600 -0.1100 -0.43 65,421 8
PLPC Preformed Line Products 02/14 140.7300 -2.2100 -1.55 14,720 8
PLYM Plymouth Industrial REIT 02/14 16.6800 0.1200 0.72 388,974 8
POWW AMMO 02/14 1.8400 0.0700 3.95 598,434 8
PRDO Perdoceo Education 02/14 28.4600 0.1600 0.57 454,219 8
PRPL Purple Innovation 02/14 1.0400 0.0100 0.97 303,064 8
PSTL Postal Realty Trust 02/14 13.0800 -0.4800 -3.54 152,737 8
QCRH QCR Holdings 02/14 77.3300 -0.3200 -0.41 41,566 8
QUAD Quad/Graphics 02/14 7.6100 -0.2300 -2.93 235,331 8
QTRX Quanterix 02/14 8.0500 -0.0100 -0.12 618,129 8
RBB RBB Bancorp 02/14 17.6900 0.0700 0.40 44,888 8
RBBN Ribbon Communications 02/14 5.1300 0.1300 2.60 1,384,148 8
RBCAA Republic Bancorp, Inc. 02/14 66.7900 -0.1800 -0.27 12,189 8
RCKY Rocky Brands 02/14 23.8100 -0.1800 -0.75 16,060 8
RDUS Radius Recycling 02/14 12.6500 0.2300 1.85 161,718 8
REAL RealReal 02/14 7.9900 0.1100 1.40 3,245,293 8
REI Ring Energy 02/14 1.3600 0.0400 3.03 867,908 8
RELL Richardson Electronics 02/14 13.3300 0.2200 1.68 35,484 8
REPL Replimune Group 02/14 14.1000 -0.1900 -1.33 446,738 8
REVG REV Group 02/14 33.6300 0.7900 2.41 373,123 8
REX Rex American Resources Corp. 02/14 43.4900 0.4900 1.14 93,319 8
RGP Resources Connection 02/14 7.8600 -0.2900 -3.56 256,779 8
RICK RCI Hospitality 02/14 52.1500 1.0700 2.09 93,838 8
RLGT Radiant Logistics 02/14 7.3000 0.1000 1.39 213,656 8
RM Regional Management Corp. 02/14 36.2100 0.3100 0.86 29,024 8
RMAX RE/MAX 02/14 10.1300 0.0700 0.70 75,884 8
RNGR Ranger Energy Services 02/14 17.7800 0.1900 1.08 61,840 8
RRBI Red River Bancshares 02/14 57.1800 -0.4300 -0.75 3,583 8
RXT Rackspace Technology 02/14 2.8700 -0.0900 -3.04 428,180 8
RYAM Rayonier Advanced Materials 02/14 7.3000 0.0200 0.27 266,580 8
SB Safe Bulkers Inc. 02/14 3.5900 -0.0200 -0.55 390,702 8
SCSC ScanSource, Inc. 02/14 37.4200 0.0800 0.21 149,131 8
SCVL Shoe Carnival, Inc. 02/14 24.5800 -0.1500 -0.61 374,675 8
SD SandRidge Energy 02/14 12.1500 0.0500 0.41 148,348 8
SEI Solaris Energy Infrastructure 02/14 28.1600 0.8900 3.26 496,888 8
SENEA Seneca Foods Corp. CI A 02/14 81.0500 0.7700 0.96 21,142 8
SFIX Stitch Fix 02/14 5.4100 -0.0600 -1.10 1,282,418 8
SFST Southern First Bancshares 02/14 35.6800 -0.4900 -1.35 11,614 8
SGC Superior Group 02/14 14.8500 -0.1800 -1.20 17,865 8
SHBI Shore Bancshares 02/14 16.4400 -0.0600 -0.36 107,464 8
SHYF Shyft Group 02/14 12.2100 0.3300 2.78 135,855 8
SIGA SIGA Technologies 02/14 6.1400 0.0900 1.49 566,853 8
SLDP Solid Power 02/14 1.3900 0.0200 1.46 2,390,787 8
SLQT SelectQuote 02/14 6.0000 0.0900 1.52 2,237,180 8
SMBC Southern Missouri Bancorp, Inc. 02/14 60.0800 -0.4200 -0.69 16,194 8
SMBK SmartFinancial 02/14 35.6400 -0.3200 -0.89 34,327 8
SMHI SEACOR Marine Holdings 02/14 6.7100 0.0100 0.15 86,949 8
SMRT SmartRent 02/14 1.4900 -0.0200 -1.32 647,733 8
SNBR Sleep Number 02/14 18.4000 0.8800 5.02 219,866 8
SPCE Virgin Galactic 02/14 4.3700 0.1000 2.34 905,533 8
SPFI South Plains Financial 02/14 35.5000 -0.1500 -0.42 26,918 8
SPOK Spok 02/14 16.9200 0.2100 1.26 97,716 8
SPTN SpartanNash 02/14 20.3300 -0.4700 -2.26 397,477 8
SSP E.W. Scripps 02/14 1.9800 0.0600 3.13 300,124 8
STEL Stellar Bank 02/14 29.2100 -0.0100 -0.03 124,817 8
STHO Star Holdings 02/14 8.7900 -0.0700 -0.79 40,386 8
SUNS Sunrise Realty Trust 02/14 11.4900 -0.1100 -0.95 83,302 8
SWBI Smith & Wesson Brands 02/14 10.7600 -0.0500 -0.46 514,722 8
SWIM Latham Group 02/14 6.6400 0.1200 1.84 456,087 8
SXC SunCoke Energy Inc. 02/14 9.6100 -0.4200 -4.19 788,152 8
TBI TrueBlue 02/14 7.5100 0.1100 1.49 77,356 8
TCMD Tactile Systems Technology 02/14 17.3300 0.3900 2.30 152,431 8
TG Tredegar 02/14 7.9100 -0.0200 -0.25 63,565 8
THFF First Financial 02/14 51.9700 -0.1500 -0.29 31,367 8
THR Thermon Group Holdings Inc. 02/14 29.8100 -0.1400 -0.47 170,060 8
TILE Interface 02/14 23.1600 0.2800 1.22 382,660 8
TIPT Tiptree 02/14 19.6800 -0.1600 -0.81 44,510 8
TITN Titan Machinery 02/14 18.1800 0.1700 0.94 172,033 8
TK Teekay 02/14 7.0200 -0.1500 -2.09 791,625 8
TPIC TPI Composites 02/14 1.3200 0 0 603,147 8
TPB Turning Point 02/14 69.6300 -0.7000 -1.00 126,087 8
TPC Tutor Perini 02/14 23.6900 0.4200 1.80 387,872 8
TRC Tejon Ranch 02/14 16.0400 0.2200 1.39 63,382 8
TREE LendingTree 02/14 46.9700 0.7900 1.71 140,567 8
TRST TrustCo Bank Corp NY 02/14 33.3800 -0.1500 -0.45 63,188 8
TRUE TrueCar 02/14 3.3400 -0.0400 -1.18 209,750 8
TSVT 2seventy bio 02/14 2.5400 -0.0100 -0.39 153,750 8
TTEC TTEC Holdings 02/14 3.5500 0.0400 1.14 256,750 8
TWI Titan 02/14 8.8600 0.1100 1.26 382,972 8
UFCS United Fire Group 02/14 26.5000 -0.2700 -1.01 223,929 8
UHT Universal Health Realty Income Trust 02/14 39.0500 -0.3500 -0.89 37,829 8
UIS Unisys 02/14 6.7200 -0.1900 -2.75 189,234 8
ULH Universal Logistics Holdings 02/14 30.4400 1.9300 6.77 93,696 8
UMH UMH Properties 02/14 18.0300 -0.2000 -1.10 170,448 8
UNTY Unity Bancorp, Inc. 02/14 48.2900 0.2600 0.54 16,254 8
UTL UNITIL 02/14 56.6500 0.2900 0.51 80,180 8
UVE UNIVERSAL INSURANCE HOLDINGS INC 02/14 20.4200 0.1000 0.49 116,397 8
UVSP Univest Financial 02/14 31.4100 0.1800 0.58 165,429 8
VERV Verve Therapeutics 02/14 8.5800 0.8700 11.28 1,408,477 8
VLGEA Village Super Market 02/14 33.6400 -0.5500 -1.61 11,738 8
VNDA Vanda Pharmaceuticals 02/14 4.4200 -0.2800 -5.96 1,978,425 8
VPG Vishay Precision 02/14 25.0200 0.1400 0.56 126,425 8
VRA Vera Bradley, Inc. 02/14 3.3600 0.0300 0.90 108,945 8
VSEC VSE 02/14 97.2800 4.1900 4.50 283,983 8
VTOL Bristow Group 02/14 36.4400 0.4500 1.25 72,512 8
VTYX Ventyx Biosciences 02/14 1.7100 0.0300 1.79 880,724 8
WASH Washington Trust Bancorp, Inc. 02/14 32.6900 0 0 94,849 8
WINA Winmark Corporation 02/14 377.9000 -3.0200 -0.79 14,585 8
WLDN Willdan Group, Inc. 02/14 34.2800 -0.4600 -1.32 63,572 8
WNC Wabash National 02/14 12.4000 0 0 987,102 8
WOW WideOpenWest 02/14 4.4900 0.0200 0.45 150,658 8
WRLD World Acceptance Corporation 02/14 152.2500 2.1600 1.44 32,063 8
WSBF Waterstone Financial, Inc. 02/14 14.7000 0.3200 2.23 71,858 8
WSR Whitestone REIT 02/14 13.5700 -0.1800 -1.31 120,752 8
WTTR Select Water Solutions 02/14 13.1400 0.6900 5.54 1,599,109 8
XPER Xperi 02/14 9.1800 0.0300 0.33 267,714 8
YORW The York Water Company 02/14 32.7900 -0.1100 -0.33 51,487 8
ZEUS Olympic Steel, Inc. 02/14 35.3500 0.4000 1.14 64,307 8
ZIMV ZimVie 02/14 13.1400 -0.0300 -0.23 91,654 8
ZUMZ Zumiez Inc. 02/14 15.7700 -0.2200 -1.38 124,570 8
ZYME Zymeworks 02/14 15.0100 0.3900 2.67 242,322 8