Regional Management Corp.
〈RM〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| MGRC | McGrath RentCorp | 09/05 | 125.6800 | 0.0600 | 0.05 | 139,155 | 27 | |
| GCO | Genesco | 09/05 | 33.3600 | -0.3200 | -0.95 | 207,850 | 27 | |
| HVT | Haverty Furniture | 09/05 | 24.0000 | 0.4300 | 1.82 | 138,537 | 27 | |
| AWR | American States Water Company | 09/05 | 74.6600 | 0.4500 | 0.61 | 160,429 | 27 | |
| ACLS | Axcelis Technologies, Inc. | 09/05 | 80.6100 | 1.8200 | 2.31 | 330,977 | 27 | |
| IDT | IDT | 09/05 | 64.9000 | -0.1000 | -0.15 | 149,549 | 27 | |
| SAH | Sonic Automotive | 09/05 | 83.1300 | 0.0300 | 0.04 | 114,416 | 27 | |
| JBSS | John B. Sanfilippo & Son | 09/05 | 64.3000 | 0.6800 | 1.07 | 59,809 | 27 | |
| CUBI | Customers Bancorp | 09/05 | 67.2900 | -2.6700 | -3.82 | 665,336 | 27 | |
| HSII | Heidrick & Struggles | 09/05 | 50.3700 | -0.1200 | -0.24 | 166,372 | 27 | |
| REX | Rex American Resources Corp. | 09/05 | 61.6700 | -1.9300 | -3.03 | 178,538 | 27 | |
| SXC | SunCoke Energy Inc. | 09/05 | 7.8800 | 0.2700 | 3.55 | 875,693 | 27 | |
| PLOW | Douglas Dynamics | 09/05 | 33.4500 | -0.0600 | -0.18 | 88,800 | 27 | |
| PLXS | Plexus | 09/05 | 138.9700 | 1.2000 | 0.87 | 118,366 | 26 | |
| KE | Kimball Electronics | 09/05 | 29.9000 | 0.1400 | 0.47 | 274,935 | 26 | |
| IOSP | Innospec | 09/05 | 85.7200 | -0.1400 | -0.16 | 145,533 | 26 | |
| PLPC | Preformed Line Products | 09/05 | 192.1300 | 0.7900 | 0.41 | 48,410 | 26 | |
| CTRE | CareTrust REIT | 09/05 | 33.9400 | -0.1400 | -0.41 | 1,830,301 | 26 | |
| ATEN | A10 Networks | 09/05 | 17.6400 | -0.1800 | -1.01 | 566,483 | 26 | |
| HNI | HNI | 09/05 | 46.7200 | 0.4900 | 1.06 | 597,861 | 26 | |
| NBTB | NBT Bancorp | 09/05 | 44.0400 | -0.5400 | -1.21 | 162,464 | 26 | |
| HRTG | Heritage Insurance | 09/05 | 24.0900 | -0.3800 | -1.55 | 301,475 | 26 | |
| WERN | Werner Enterprises, Inc. | 09/05 | 28.6100 | -0.2100 | -0.73 | 566,431 | 26 | |
| RGR | Sturm Ruger | 09/05 | 35.3700 | 0.4400 | 1.26 | 143,211 | 26 | |
| WSBC | WesBanco | 09/05 | 32.2800 | -0.7100 | -2.15 | 336,256 | 26 | |
| PFS | Provident Financial Services | 09/05 | 20.0000 | -0.1200 | -0.60 | 343,021 | 26 | |
| TIPT | Tiptree | 09/05 | 22.6400 | -0.7000 | -3.00 | 161,778 | 26 | |
| UVE | UNIVERSAL INSURANCE HOLDINGS INC | 09/05 | 24.6000 | -0.8600 | -3.38 | 135,730 | 26 | |
| AIR | AAR | 09/05 | 75.3000 | -1.8100 | -2.35 | 326,269 | 26 | |
| BJRI | BJ's Restaurants | 09/05 | 33.5600 | -0.3400 | -1.00 | 488,477 | 26 | |
| ALG | Alamo Group | 09/05 | 209.2200 | -1.3300 | -0.63 | 52,797 | 26 | |
| PZZA | Papa John's International, Inc. | 09/05 | 48.2400 | 0.8700 | 1.84 | 752,852 | 26 | |
| CRAI | CRA International | 09/05 | 194.2400 | -2.4400 | -1.24 | 66,084 | 26 | |
| WRLD | World Acceptance Corporation | 09/05 | 173.0100 | -2.7500 | -1.56 | 34,467 | 26 | |
| NMIH | NMI Holdings Inc | 09/05 | 39.9800 | -0.1200 | -0.30 | 354,163 | 26 | |
| TILE | Interface | 09/05 | 28.1800 | 0.3000 | 1.08 | 341,492 | 26 | |
| DCOM | Dime Community Bancshares | 09/05 | 30.6300 | -0.3600 | -1.16 | 165,560 | 26 | |
| PFIS | Peoples Financial Services | 09/05 | 52.9400 | -0.6300 | -1.18 | 29,129 | 26 | |
| MMSI | Merit Medical Systems | 09/05 | 92.9700 | 0.8200 | 0.89 | 580,755 | 25 | |
| CSGS | CSG Systems | 09/05 | 64.8100 | 0.1900 | 0.29 | 165,836 | 25 | |
| KALU | Kaiser Aluminum | 09/05 | 77.4200 | 1.5800 | 2.08 | 70,507 | 25 | |
| EGBN | Eagle Bancorp | 09/05 | 19.8200 | -0.1200 | -0.60 | 337,882 | 25 | |
| FBIZ | First Business Financial Services | 09/05 | 52.0100 | -0.3100 | -0.59 | 26,454 | 25 | |
| AGM | Federal Agricultural Mortgage - Class C | 09/05 | 205.3500 | -0.4500 | -0.22 | 79,987 | 25 | |
| KELYA | Kelly Services - Class A Common Stock | 09/05 | 13.8700 | -0.0900 | -0.64 | 164,586 | 25 | |
| GFF | Griffon | 09/05 | 81.3400 | 1.6600 | 2.08 | 327,169 | 25 | |
| CCRN | Cross Country Healthcare | 09/05 | 14.1000 | 0.5000 | 3.68 | 775,902 | 25 | |
| HZO | MarineMax | 09/05 | 26.4600 | 0.3500 | 1.34 | 256,355 | 25 | |
| SXT | Sensient Technologies | 09/05 | 112.8400 | 0.0100 | 0.01 | 272,061 | 25 | |
| TRST | TrustCo Bank Corp NY | 09/05 | 39.9500 | -0.7700 | -1.89 | 148,211 | 25 | |
| SCSC | ScanSource, Inc. | 09/05 | 44.9200 | 0.2200 | 0.49 | 345,718 | 25 | |
| AIN | Albany | 09/05 | 62.3200 | -0.2700 | -0.43 | 199,289 | 25 | |
| BUSE | First Busey | 09/05 | 24.6800 | -0.0900 | -0.36 | 373,563 | 25 | |
| ALGT | Allegiant Travel | 09/05 | 64.5300 | 0.2600 | 0.40 | 432,955 | 25 | |
| CNOB | ConnectOne | 09/05 | 25.5800 | 0 | 0 | 325,828 | 25 | |
| INVA | Innoviva | 09/05 | 20.4800 | -0.4400 | -2.10 | 950,155 | 25 | |
| YORW | The York Water Company | 09/05 | 31.0100 | 0.2700 | 0.88 | 95,742 | 25 | |
| CRMT | America's Car-Mart | 09/05 | 36.1150 | -0.3950 | -1.08 | 301,117 | 25 | |
| HLX | Helix Energy Solutions Group | 09/05 | 6.3500 | -0.2500 | -3.79 | 1,335,637 | 25 | |
| OCFC | OceanFirst Financial | 09/05 | 18.3400 | -0.3300 | -1.77 | 323,965 | 25 | |
| ARI | Apollo Commercial Real Estate Finance | 09/05 | 10.9800 | 0.0900 | 0.83 | 926,628 | 25 | |
| SHO | Sunstone Hotel Investors | 09/05 | 9.5600 | -0.0400 | -0.42 | 1,494,881 | 25 | |
| ENS | Enersys | 09/05 | 103.8500 | 0.7900 | 0.77 | 247,059 | 25 | |
| HNRG | Hallador Energy Company | 09/05 | 17.0400 | 0.5900 | 3.59 | 450,279 | 25 | |
| MLR | Miller Industries | 09/05 | 41.7800 | -0.0300 | -0.07 | 77,084 | 25 | |
| BV | BrightView Holdings | 09/05 | 14.3600 | -0.0700 | -0.49 | 591,301 | 25 | |
| PBH | Prestige Consumer Healthcare | 09/05 | 65.0500 | -1.7000 | -2.55 | 693,519 | 25 | |
| SCVL | Shoe Carnival, Inc. | 09/05 | 24.6100 | -1.2800 | -4.94 | 1,374,013 | 25 | |
| LYTS | LSI Industries Inc. | 09/05 | 23.2900 | 0.0400 | 0.17 | 125,142 | 25 | |
| SHOO | Steven Madden | 09/05 | 30.3200 | 0.2000 | 0.66 | 1,442,926 | 25 | |
| SIGA | SIGA Technologies | 09/05 | 8.4200 | -0.0700 | -0.82 | 383,368 | 25 | |
| PRIM | Primoris Services | 09/05 | 116.9800 | -0.2700 | -0.23 | 734,261 | 25 | |
| ITRI | Itron | 09/05 | 120.4500 | -0.6700 | -0.55 | 623,728 | 25 | |
| HCKT | Hackett Group | 09/05 | 20.9400 | 0.1800 | 0.87 | 154,161 | 25 | |
| IMKTA | Ingles Markets | 09/05 | 70.5900 | 0.0900 | 0.13 | 100,999 | 25 | |
| PCRX | Pacira BioSciences | 09/05 | 26.4500 | -0.2800 | -1.05 | 606,830 | 25 | |
| AMPH | Amphastar | 09/05 | 29.4200 | 0.2300 | 0.79 | 414,938 | 25 | |
| DAKT | Daktronics | 09/05 | 17.3800 | -0.0600 | -0.34 | 170,330 | 25 | |
| GIII | G-III Apparel Group | 09/05 | 25.9600 | -1.6700 | -6.04 | 1,154,002 | 25 | |
| DCO | Ducommun | 09/05 | 90.4500 | -0.9200 | -1.01 | 68,476 | 25 | |
| APEI | American Public Education | 09/05 | 31.6000 | -0.1200 | -0.38 | 204,667 | 25 | |
| HURN | Huron Consulting Group | 09/05 | 141.2700 | -3.8800 | -2.67 | 209,524 | 25 | |
| ANGO | AngioDynamics | 09/05 | 10.7300 | 0 | 0 | 277,295 | 25 | |
| ADUS | Addus | 09/05 | 113.2200 | 1.3700 | 1.22 | 88,436 | 25 | |
| MYE | Myers Industries | 09/05 | 16.3200 | -0.4000 | -2.39 | 238,781 | 25 | |
| CBRL | Cracker Barrel Old Country Store | 09/05 | 52.8100 | 0.6400 | 1.23 | 1,357,133 | 25 | |
| STBA | S&T Bancorp, Inc. | 09/05 | 39.5800 | -0.3700 | -0.93 | 109,217 | 25 | |
| FRME | First Merchants | 09/05 | 41.0100 | -0.8700 | -2.08 | 190,117 | 25 | |
| HWKN | Hawkins | 09/05 | 167.1400 | -1.5500 | -0.92 | 69,821 | 25 | |
| IIIN | Insteel Industries | 09/05 | 38.8800 | -0.0500 | -0.13 | 72,716 | 25 | |
| KFRC | Kforce | 09/05 | 32.1300 | 0.2600 | 0.82 | 261,331 | 25 | |
| NWBI | Northwest Bancshares | 09/05 | 12.7100 | -0.1400 | -1.09 | 902,775 | 24 | |
| FBP | First BanCorp. | 09/05 | 22.0600 | -0.2700 | -1.21 | 728,353 | 24 | |
| THR | Thermon Group Holdings Inc. | 09/05 | 25.5600 | -0.7900 | -3.00 | 269,500 | 24 | |
| SCL | Stepan | 09/05 | 50.1500 | 0.6500 | 1.31 | 147,872 | 24 | |
| UVSP | Univest Financial | 09/05 | 31.1800 | -0.7400 | -2.32 | 195,663 | 24 | |
| VLGEA | Village Super Market | 09/05 | 37.2000 | -0.1700 | -0.45 | 21,986 | 24 | |
| SIGI | Selective Insurance | 09/05 | 79.8100 | -1.2300 | -1.52 | 388,005 | 24 | |
| SFL | SFL Corporation | 09/05 | 8.2300 | 0.1100 | 1.35 | 814,690 | 24 | |
| ODC | Oil-Dri | 09/05 | 63.7900 | -0.5700 | -0.89 | 50,269 | 24 | |
| CASS | Cass Information Systems | 09/05 | 43.0400 | -0.7000 | -1.60 | 39,797 | 24 | |
| MYRG | MYR Group, Inc. | 09/05 | 179.8800 | -4.6100 | -2.50 | 126,818 | 24 | |
| LOCO | El Pollo Loco | 09/05 | 10.4600 | 0.0700 | 0.67 | 142,471 | 24 | |
| MGEE | MGE Energy Inc. | 09/05 | 84.7500 | -0.4800 | -0.56 | 115,626 | 24 | |
| UNF | UniFirst | 09/05 | 177.7700 | -1.1900 | -0.66 | 91,611 | 24 | |
| BZH | Beazer Homes USA | 09/05 | 26.2600 | 0.2900 | 1.12 | 409,358 | 24 | |
| KFY | Korn Ferry | 09/05 | 73.2300 | -0.4900 | -0.66 | 337,444 | 24 | |
| SMP | Standard Motor Products | 09/05 | 39.9900 | -0.0100 | -0.03 | 119,326 | 24 | |
| SCS | Steelcase | 09/05 | 17.1400 | 0.0900 | 0.53 | 1,886,296 | 24 | |
| ICFI | ICF | 09/05 | 95.2100 | 0.8900 | 0.94 | 116,774 | 24 | |
| WMK | Weis Markets | 09/05 | 73.0600 | 0.8300 | 1.15 | 98,185 | 24 | |
| NWN | Northwest Natural Holding | 09/05 | 41.8400 | 0.2900 | 0.70 | 263,814 | 24 | |
| CMPR | Cimpress | 09/05 | 62.8100 | 2.1500 | 3.54 | 204,498 | 24 | |
| MOV | Movado Group | 09/05 | 19.4700 | 0.1700 | 0.88 | 354,028 | 24 | |
| NHC | National Healthcare | 09/05 | 114.9400 | -0.2100 | -0.18 | 29,017 | 24 | |
| FISI | Financial Institutions | 09/05 | 27.4500 | -0.3100 | -1.12 | 155,794 | 24 | |
| FSS | Federal Signal | 09/05 | 124.9300 | -0.0400 | -0.03 | 230,267 | 24 | |
| BKE | Buckle | 09/05 | 59.2700 | -0.9800 | -1.63 | 771,273 | 24 | |
| FC | Franklin Covey | 09/05 | 19.3200 | 0.0200 | 0.10 | 81,461 | 24 | |
| SBH | Sally Beauty Holdings Inc. | 09/05 | 14.5100 | 0.3800 | 2.69 | 2,509,017 | 24 | |
| PRGS | Progress Software | 09/05 | 43.5600 | -0.6200 | -1.40 | 751,966 | 24 | |
| DRH | DiamondRock Hospitality Company | 09/05 | 8.5800 | -0.0200 | -0.23 | 2,212,013 | 24 | |
| HAE | Haemonetics | 09/05 | 54.3800 | 0.3000 | 0.55 | 627,638 | 24 | |
| BCO | Brink's | 09/05 | 114.7400 | 1.0500 | 0.92 | 338,580 | 24 | |
| ESE | ESCO Technologies | 09/05 | 202.6600 | -0.6400 | -0.31 | 134,922 | 24 | |
| IBOC | International Bancshares | 09/05 | 71.5800 | -0.8350 | -1.15 | 250,291 | 24 | |
| KRNY | Kearny Financial | 09/05 | 6.6100 | -0.0900 | -1.34 | 342,687 | 24 | |
| ACCO | Acco Brands Corporation | 09/05 | 4.0400 | 0.0100 | 0.25 | 413,305 | 24 | |
| FDP | Fresh Del Monte Produce | 09/05 | 35.9000 | 0.1900 | 0.53 | 271,022 | 24 | |
| STNG | Scorpio Tankers | 09/05 | 53.0500 | 1.6100 | 3.13 | 866,938 | 24 | |
| HSTM | HealthStream | 09/05 | 28.1400 | -0.0600 | -0.21 | 172,722 | 24 | |
| BSRR | Sierra Bancorp | 09/05 | 30.2900 | -0.3800 | -1.24 | 18,333 | 24 | |
| CTBI | Community Trust Bancorp | 09/05 | 58.3700 | -0.4700 | -0.80 | 50,110 | 24 | |
| SKYW | SkyWest | 09/05 | 119.2200 | -1.2800 | -1.06 | 333,435 | 24 | |
| CTS | CTS | 09/05 | 42.3500 | -0.2400 | -0.56 | 110,236 | 24 | |
| OXM | Oxford Industries | 09/05 | 42.1400 | -0.4600 | -1.08 | 493,341 | 24 | |
| ANF | Abercrombie & Fitch Co. | 09/05 | 95.3700 | 1.8900 | 2.02 | 1,661,697 | 24 | |
| CPF | Central Pacific Financial Corp. | 09/05 | 31.1600 | -0.3000 | -0.95 | 172,424 | 24 | |
| WGO | Winnebago Industries Inc. | 09/05 | 36.7900 | 0.3000 | 0.82 | 450,118 | 24 | |
| AOSL | Alpha and Omega Semiconductor | 09/05 | 27.9500 | 0 | 0 | 303,859 | 24 | |
| VPG | Vishay Precision | 09/05 | 29.6700 | 0.2900 | 0.99 | 81,039 | 24 | |
| BHE | Benchmark Electronics | 09/05 | 40.3800 | 0.1300 | 0.32 | 164,242 | 24 | |
| CENTA | Central Garden & Pet - Class A Common Stock Nonvot | 09/05 | 34.1500 | 0.0500 | 0.15 | 335,808 | 24 | |
| ENVA | Enova International | 09/05 | 120.1700 | -3.2100 | -2.60 | 382,190 | 24 | |
| ZEUS | Olympic Steel, Inc. | 09/05 | 33.8100 | 0.2200 | 0.65 | 68,294 | 24 | |
| SENEA | Seneca Foods Corp. CI A | 09/05 | 111.4000 | -1.0400 | -0.92 | 53,607 | 24 | |
| RUSHA | Rush Enterprises - Class A | 09/05 | 58.2400 | -0.2800 | -0.48 | 284,616 | 24 | |
| AROW | Arrow Financial | 09/05 | 29.3000 | -0.4600 | -1.55 | 34,658 | 24 | |
| LKFN | Lakeland Financial | 09/05 | 67.9300 | 0.7400 | 1.10 | 175,627 | 24 | |
| PEBO | Peoples Bancorp | 09/05 | 30.9100 | -0.2600 | -0.83 | 93,853 | 24 | |
| RYI | Ryerson Holding | 09/05 | 23.5000 | 0.5500 | 2.40 | 199,847 | 24 | |
| LNN | Lindsay | 09/05 | 140.4800 | 1.9600 | 1.41 | 65,743 | 24 | |
| HLIT | Harmonic | 09/05 | 10.0400 | 0.1200 | 1.21 | 970,707 | 24 | |
| EBF | Ennis Inc. | 09/05 | 18.4800 | -0.1300 | -0.70 | 113,234 | 24 | |
| ROCK | Gibraltar Industries, Inc. | 09/05 | 61.7400 | -0.3300 | -0.53 | 146,158 | 24 | |
| VSEC | VSE | 09/05 | 166.2400 | 1.5200 | 0.92 | 218,109 | 24 | |
| HMN | Horace Mann Educators Corp. | 09/05 | 46.2800 | -0.6800 | -1.45 | 156,197 | 24 | |
| PLAB | Photronics | 09/05 | 22.6400 | 0.4200 | 1.89 | 662,133 | 24 | |
| SKT | Tanger | 09/05 | 34.7800 | 0.4400 | 1.28 | 810,223 | 24 | |
| GOOD | Gladstone Commercial Corporation | 09/05 | 13.2200 | -0.0300 | -0.23 | 396,532 | 24 | |
| THFF | First Financial | 09/05 | 58.6250 | -1.3050 | -2.18 | 57,718 | 24 | |
| STRL | Sterling Infrastructure | 09/05 | 285.9800 | -2.7000 | -0.94 | 498,844 | 24 | |
| OSIS | OSI Systems, Inc. | 09/05 | 233.5500 | -2.1600 | -0.92 | 106,831 | 24 | |
| GLDD | Great Lakes Dredge & Dock | 09/05 | 11.7300 | 0.0600 | 0.51 | 275,315 | 24 | |
| FFBC | First Financial Bancorp. | 09/05 | 26.3800 | -0.3200 | -1.20 | 316,221 | 24 | |
| FELE | Franklin Electric Co., Inc. | 09/05 | 97.6000 | -0.2800 | -0.29 | 142,461 | 24 | |
| SXI | Standex | 09/05 | 209.1200 | 3.2200 | 1.56 | 97,579 | 24 | |
| DFIN | Donnelley Financial Solutions | 09/05 | 56.3300 | -0.0400 | -0.07 | 146,797 | 24 | |
| SCHL | Scholastic Corporation | 09/05 | 26.0600 | 1.2800 | 5.17 | 265,690 | 24 | |
| NRIM | Northrim BanCorp Inc | 09/05 | 90.9000 | -1.7900 | -1.93 | 43,387 | 24 | |
| LPG | Dorian LPG Ltd. | 09/05 | 31.0900 | 0.3500 | 1.14 | 951,631 | 24 | |
| PGC | Peapack-Gladstone Financial Corporation | 09/05 | 28.9000 | -0.1500 | -0.52 | 110,808 | 24 |