Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| Structured Products Corts Tr Peco(KTH) | 29.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
40.48
2012-08-06
|
17.38
2008-11-21
|
0.0M
2016-06-21
|
-
2025-07-25
|
+21.49%
2008-08-13
|
-17.62%
2008-08-12
|
+6.60%
2019-07
|
-9.88%
2020-03
|
4865 | 41.9% | 38.9% | |
| Republic Bancorp(RBCAA) | 72.25 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
80.68
2024-11-25
|
14.00
2007-09-18
|
1.2M
2008-10-23
|
0.0M
2005-11-25
|
+15.94%
2008-03-11
|
-24.76%
2010-08-03
|
+37.58%
2008-12
|
-33.26%
2009-01
|
5204 | 49.2% | 49.6% | |
| MRC Global(MRC) | 14.39 | 2025-09-30 | 2012-04-12 |
Daily K
Minute K
|
34.14
2013-05-21
|
3.31
2020-03-18
|
10.6M
2015-05-01
|
0.0M
2012-10-16
|
+29.31%
2020-04-29
|
-51.38%
2020-03-09
|
+38.14%
2020-04
|
-51.31%
2020-03
|
3374 | 49.3% | 49.3% | |
| Secure Energy Svcs(SES) | 14.26 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
14.66
2015-01-02
|
0.46
2020-03-18
|
0.7M
2021-11-30
|
0.0M
2015-01-30
|
+53.19%
2020-05-29
|
-40.69%
2020-03-09
|
+58.93%
2020-11
|
-74.83%
2020-03
|
1676 | 49.8% | 47.1% | |
| Everi Holdings(EVRI) | 14.24 | 2025-06-30 | 2005-09-23 |
Daily K
Minute K
|
26.61
2021-10-05
|
1.13
2016-05-23
|
35.5M
2024-07-26
|
0.0M
2005-11-25
|
+59.48%
2007-11-28
|
-60.54%
2020-03-13
|
+79.35%
2020-04
|
-66.12%
2020-03
|
4971 | 48.3% | 48.3% | |
| Acorn(ACFN) | 28.30 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
33.00
2025-08-07
|
1.14
2016-01-20
|
0.1M
2025-07-28
|
-
2025-07-25
|
+42.76%
2015-10-13
|
-32.70%
2016-01-12
|
+72.73%
2016-01
|
-45.26%
2015-07
|
2565 | 43.4% | 45.5% | |
| Banco Do Brasil SA(BDORY) | 4.24 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
7.51
2019-02-19
|
0.50
2020-03-12
|
8.3M
2022-04-01
|
0.0M
2016-07-08
|
+19.44%
2020-03-24
|
-26.73%
2017-05-18
|
+61.90%
2018-10
|
-48.86%
2020-03
|
2689 | 50.5% | 47.6% | |
| BYD ADR(BYDDY) | 14.09 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
120.30
2025-05-21
|
6.45
2015-02-11
|
14.8M
2025-08-29
|
0.0M
2017-07-03
|
+21.94%
2022-03-16
|
-11.05%
2015-07-01
|
+58.01%
2017-09
|
-25.47%
2015-07
|
2689 | 48.7% | 50.1% | |
| Korn Ferry(KFY) | 69.98 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
84.68
2021-11-08
|
7.54
2009-03-17
|
7.4M
2012-10-01
|
0.0M
2016-02-17
|
+16.22%
2010-12-01
|
-23.45%
2018-09-07
|
+38.63%
2011-10
|
-31.72%
2020-03
|
5206 | 50.1% | 48.7% | |
| Granite REIT(GRP_u) | 55.74 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
83.81
2022-01-03
|
24.60
2016-01-20
|
0.3M
2019-10-15
|
-
2025-09-09
|
+17.79%
2020-03-25
|
-18.71%
2020-03-18
|
+18.78%
2020-04
|
-19.15%
2020-03
|
2651 | 51.5% | 47.3% | |
| North America Lithium(BRGC) | 0.27 | 2025-09-30 | 2015-01-07 |
Daily K
Minute K
|
0.69
2023-10-16
|
0.00
2015-06-18
|
6.8M
2021-06-08
|
0.0M
2017-08-11
|
+300.00%
2018-04-10
|
-80.00%
2016-03-14
|
+385.71%
2020-02
|
-60.00%
2015-05
|
1794 | 34.7% | 35.5% | |
| Playa Hotels & Resorts(PLYA) | 13.48 | 2025-06-13 | 2017-03-13 |
Daily K
Minute K
|
13.51
2025-06-10
|
1.30
2020-04-03
|
64.1M
2025-02-10
|
0.0M
2017-03-13
|
+28.51%
2024-12-10
|
-40.98%
2020-03-16
|
+57.32%
2020-04
|
-66.48%
2020-03
|
2076 | 46.8% | 48.9% | |
| NVR(NVR) | 8,034.70 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
9,964.77
2024-10-18
|
310.69
2009-03-06
|
0.8M
2019-09-25
|
0.0M
2016-02-10
|
+21.08%
2020-03-24
|
-20.55%
2020-03-16
|
+31.20%
2009-03
|
-32.18%
2020-03
|
5205 | 51.0% | 48.5% | |
| Bank of Hawaii(BOH) | 65.64 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
99.10
2021-03-18
|
25.33
2009-03-06
|
8.4M
2023-06-01
|
0.0M
2016-02-17
|
+20.57%
2020-11-09
|
-22.51%
2008-09-22
|
+34.55%
2023-07
|
-30.23%
2023-03
|
5206 | 50.6% | 48.5% | |
| Avalon(AWX) | 2.61 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
20.20
2018-07-30
|
0.92
2008-12-09
|
22.1M
2018-08-10
|
-
2025-07-25
|
+80.14%
2018-07-19
|
-40.88%
2018-07-20
|
+69.91%
2018-07
|
-45.00%
2008-10
|
5121 | 42.6% | 44.2% | |
| Value Line(VALU) | 39.08 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
118.40
2022-08-25
|
8.02
2013-06-24
|
0.2M
2013-06-28
|
0.0M
2017-05-04
|
+35.80%
2022-09-29
|
-22.46%
2016-02-03
|
+33.24%
2022-07
|
-42.62%
2022-09
|
5158 | 47.5% | 48.2% | |
| First Northern Community(FNRN) | 12.72 | 2025-09-29 | 2015-01-02 |
Daily K
Minute K
|
12.13
2025-09-11
|
4.74
2015-05-01
|
0.5M
2020-01-31
|
-
2025-09-05
|
+10.41%
2023-06-05
|
-9.43%
2023-06-01
|
+31.34%
2023-07
|
-23.48%
2020-03
|
1892 | 36.3% | 35.9% | |
| Valley National A Pref(VLYPP) | 25.42 | 2025-09-30 | 2018-10-10 |
Daily K
Minute K
|
31.66
2021-08-05
|
12.26
2020-03-19
|
0.5M
2025-02-05
|
0.0M
2025-06-26
|
+34.47%
2020-03-19
|
-18.56%
2020-03-12
|
+11.29%
2023-05
|
-15.28%
2023-03
|
1738 | 49.9% | 47.2% | |
| Siriuspoint(SPNT_pb) | 25.36 | 2025-09-30 | 2021-06-29 |
Daily K
Minute K
|
30.17
2021-07-30
|
20.88
2023-04-13
|
0.8M
2021-07-13
|
0.0M
2022-10-06
|
+6.57%
2022-10-12
|
-8.54%
2023-04-12
|
+6.98%
2021-07
|
-10.81%
2022-06
|
1056 | 49.0% | 45.7% | |
| Acres Commercial Realty Pref C(ACR_pc) | 25.31 | 2025-09-30 | 2019-01-22 |
Daily K
Minute K
|
26.78
2019-09-26
|
2.10
2020-04-03
|
0.6M
2020-03-25
|
0.0M
2021-12-06
|
+100.14%
2020-03-19
|
-52.75%
2020-03-18
|
+171.40%
2020-04
|
-73.83%
2020-03
|
1671 | 51.0% | 43.8% | |
| Rithm Property Trust Prf(RPT_pc) | 25.27 | 2025-09-30 | 2025-03-07 |
Daily K
Minute K
|
25.50
2025-03-24
|
24.36
2025-04-07
|
0.1M
2025-06-03
|
0.0M
2025-05-30
|
+1.25%
2025-04-15
|
-2.33%
2025-08-01
|
-
-
|
-
-
|
124 | 52.4% | 41.9% | |
| Israel Acquisitions(ISRL) | 12.58 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
178.00
2009-08-28
|
5.24
2005-01-03
|
1.0M
2024-01-02
|
0.0M
2024-05-09
|
+60.72%
2008-02-25
|
-91.65%
2023-02-28
|
+157.26%
2009-06
|
-41.93%
2008-10
|
4226 | 42.0% | 40.5% | |
| Brunswick Corp 6 500 Senior Notes Due 15 Oct 2048(BC_pa) | 25.16 | 2025-09-30 | 2018-10-08 |
Daily K
Minute K
|
30.73
2021-06-24
|
16.24
2020-03-19
|
0.3M
2018-10-15
|
0.0M
2024-10-18
|
+19.73%
2020-03-23
|
-18.19%
2020-03-16
|
+18.40%
2020-04
|
-14.02%
2020-03
|
1741 | 50.3% | 46.8% | |
| New York Mortgage Trust(NYMTM) | 25.13 | 2025-09-30 | 2019-10-18 |
Daily K
Minute K
|
26.30
2021-06-24
|
3.56
2020-03-25
|
1.0M
2020-03-24
|
0.0M
2021-11-08
|
+155.67%
2020-03-17
|
-56.59%
2020-03-20
|
+128.91%
2020-04
|
-64.99%
2020-03
|
1482 | 51.3% | 45.1% | |
| Morgan Stanley Pi ADR(MS_pi) | 25.03 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
29.65
2020-12-18
|
17.41
2020-03-19
|
1.4M
2015-02-03
|
0.0M
2020-11-27
|
+14.80%
2020-03-23
|
-15.37%
2020-03-16
|
+9.19%
2020-04
|
-9.40%
2020-03
|
2690 | 50.1% | 45.1% | |
| Rithm Capital Prf C(RITM_pc) | 24.62 | 2025-09-30 | 2020-02-12 |
Daily K
Minute K
|
25.31
2025-07-31
|
6.55
2020-03-24
|
4.7M
2020-02-12
|
0.0M
2023-11-24
|
+60.80%
2020-03-25
|
-32.98%
2020-03-17
|
+45.96%
2020-04
|
-45.44%
2020-03
|
1403 | 51.8% | 44.3% | |
| Renasant(RNST) | 36.89 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
49.78
2018-06-07
|
7.80
2009-03-06
|
10.9M
2020-10-06
|
0.0M
2006-11-24
|
+19.59%
2009-03-10
|
-30.79%
2006-08-22
|
+25.96%
2022-10
|
-35.70%
2008-06
|
5204 | 49.0% | 49.7% | |
| Americold Realty(COLD) | 12.24 | 2025-09-30 | 2018-01-19 |
Daily K
Minute K
|
41.29
2020-08-06
|
13.11
2025-09-10
|
23.6M
2019-04-17
|
0.2M
2018-04-25
|
+18.19%
2020-03-17
|
-19.15%
2020-03-16
|
+21.92%
2020-05
|
-22.33%
2021-09
|
1903 | 50.7% | 47.6% | |
| Innovative Industrial Properties(IIPR_pa) | 24.38 | 2025-09-30 | 2018-05-29 |
Daily K
Minute K
|
40.00
2020-12-28
|
22.00
2025-04-09
|
0.7M
2024-08-16
|
0.0M
2018-06-22
|
+12.86%
2020-03-18
|
-9.77%
2021-01-11
|
+13.11%
2020-12
|
-11.84%
2022-03
|
1719 | 49.3% | 46.4% | |
| Oxford Lane Capital 7 Prf(OXLCN) | 24.35 | 2025-09-30 | 2014-06-02 |
Daily K
Minute K
|
26.20
2014-06-12
|
21.40
2022-10-21
|
0.4M
2016-02-18
|
0.0M
2023-06-12
|
+3.88%
2022-10-27
|
-3.73%
2014-11-12
|
+5.15%
2016-02
|
-7.19%
2016-01
|
1572 | 47.5% | 45.0% | |
| Nexpoint Real Estate Finance(NREF_pa) | 24.09 | 2025-09-30 | 2020-07-20 |
Daily K
Minute K
|
28.08
2021-11-22
|
17.82
2023-05-04
|
0.3M
2022-05-10
|
-
2025-09-10
|
+5.40%
2023-05-30
|
-6.87%
2025-04-04
|
+10.81%
2023-06
|
-15.38%
2022-10
|
1239 | 49.7% | 44.6% | |
| Prada Spa PK(PRDSY) | 11.99 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
18.00
2025-02-14
|
4.27
2020-03-12
|
1.0M
2019-04-16
|
0.0M
2020-07-29
|
+24.95%
2020-03-18
|
-14.07%
2022-09-12
|
+25.85%
2020-12
|
-26.53%
2018-10
|
2350 | 48.7% | 48.9% | |
| Boot Barn Holdings(BOOT) | 165.72 | 2025-09-30 | 2014-10-30 |
Daily K
Minute K
|
191.31
2025-09-04
|
5.20
2016-02-02
|
7.4M
2018-05-16
|
0.0M
2016-07-01
|
+36.17%
2016-02-03
|
-31.00%
2020-03-16
|
+82.61%
2017-11
|
-56.68%
2020-03
|
2733 | 51.1% | 48.0% | |
| Columbia Seligman Premium Technolog(STK) | 35.41 | 2025-09-30 | 2009-11-27 |
Daily K
Minute K
|
39.26
2021-11-16
|
12.56
2015-08-24
|
0.4M
2018-01-12
|
0.0M
2016-02-17
|
+13.21%
2020-03-24
|
-13.18%
2020-03-12
|
+22.32%
2022-07
|
-20.92%
2020-03
|
3970 | 52.3% | 45.6% | |
| Phreesia(PHR) | 23.52 | 2025-09-30 | 2019-07-18 |
Daily K
Minute K
|
81.59
2021-02-10
|
12.05
2023-10-30
|
8.0M
2019-07-18
|
0.0M
2019-08-07
|
+21.22%
2023-12-05
|
-22.11%
2023-09-06
|
+45.69%
2023-12
|
-37.98%
2023-09
|
1546 | 50.7% | 48.3% | |
| Smithfield Foods(SFD) | 23.48 | 2025-09-30 | 2025-01-28 |
Daily K
Minute K
|
26.07
2025-08-22
|
18.43
2025-03-10
|
12.2M
2025-01-28
|
0.2M
2025-05-23
|
+8.84%
2025-04-29
|
-5.64%
2025-09-03
|
-
-
|
-
-
|
157 | 52.2% | 43.9% | |
| STRATSSM Certificates series suppl(GJS) | 23.10 | 2025-09-30 | 2014-03-06 |
Daily K
Minute K
|
58.71
2015-12-04
|
16.65
2014-03-06
|
4.0M
2015-12-04
|
-
2025-09-04
|
+216.30%
2015-11-09
|
-68.11%
2015-11-10
|
+44.75%
2015-11
|
-13.14%
2020-03
|
2000 | 42.9% | 40.9% | |
| Blue Bird(BLBD) | 57.55 | 2025-09-30 | 2014-03-20 |
Daily K
Minute K
|
60.45
2025-08-08
|
7.14
2022-10-13
|
3.3M
2023-12-12
|
0.0M
2014-04-14
|
+36.28%
2023-05-12
|
-22.18%
2020-03-17
|
+73.65%
2024-05
|
-38.28%
2020-03
|
2884 | 48.7% | 44.5% | |
| PROS(PRO) | 22.91 | 2025-09-30 | 2007-07-26 |
Daily K
Minute K
|
75.40
2019-08-09
|
3.03
2009-03-11
|
4.4M
2024-08-08
|
0.0M
2007-09-13
|
+32.27%
2008-11-18
|
-31.26%
2008-08-06
|
+51.66%
2020-11
|
-44.68%
2016-01
|
4562 | 50.8% | 48.0% | |
| Api Group Corp(APG) | 34.37 | 2025-09-30 | 2020-04-29 |
Daily K
Minute K
|
51.95
2025-06-20
|
8.84
2020-05-14
|
37.6M
2025-06-23
|
0.2M
2022-11-25
|
+9.57%
2025-04-09
|
-35.18%
2025-07-01
|
+20.89%
2023-06
|
-14.36%
2022-06
|
1350 | 52.5% | 46.4% | |
| BlackRock MuniYield Pennsylvania Q(MPA) | 11.37 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.50
2021-12-14
|
7.05
2008-10-10
|
0.5M
2025-07-09
|
0.0M
2016-02-08
|
+7.19%
2020-03-16
|
-11.26%
2020-03-10
|
+13.75%
2009-01
|
-18.57%
2008-09
|
5207 | 49.2% | 43.9% | |
| First National(FXNC) | 22.68 | 2025-09-30 | 2019-04-18 |
Daily K
Minute K
|
31.00
2019-04-23
|
11.54
2020-05-28
|
1.0M
2025-06-27
|
0.0M
2019-10-02
|
+14.94%
2020-06-03
|
-13.61%
2019-08-16
|
+17.47%
2024-10
|
-22.08%
2020-03
|
1568 | 43.9% | 47.2% | |
| TRI Pointe Homes(TPH) | 33.97 | 2025-09-30 | 2013-01-31 |
Daily K
Minute K
|
47.78
2024-07-26
|
5.89
2020-03-19
|
27.7M
2015-08-07
|
0.0M
2013-08-22
|
+27.12%
2020-03-24
|
-24.83%
2020-03-16
|
+45.87%
2020-04
|
-44.42%
2020-03
|
3172 | 50.6% | 48.3% | |
| AllianceBernstein Global Hig Closed(AWF) | 11.21 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
17.25
2013-03-08
|
5.30
2008-10-10
|
2.6M
2010-05-06
|
0.0M
2016-07-01
|
+25.40%
2008-09-25
|
-16.01%
2020-03-13
|
+17.59%
2009-03
|
-21.15%
2008-09
|
5207 | 51.0% | 43.1% | |
| Verve Therapeutics(VERV) | 11.13 | 2025-07-24 | 2021-06-17 |
Daily K
Minute K
|
78.00
2021-09-07
|
2.86
2025-04-09
|
83.4M
2025-06-17
|
0.1M
2021-10-27
|
+81.50%
2025-06-17
|
-40.83%
2023-11-13
|
+88.75%
2021-06
|
-53.01%
2024-04
|
1029 | 45.6% | 53.8% | |
| Kering SA(PPRUY) | 33.28 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
93.44
2021-08-09
|
15.00
2016-06-27
|
2.2M
2022-07-15
|
0.0M
2016-09-19
|
+12.67%
2020-03-13
|
-16.01%
2020-03-16
|
+26.71%
2022-11
|
-17.80%
2022-04
|
2684 | 51.8% | 47.2% | |
| Apple(AAPL) | 254.63 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
705.07
2012-09-21
|
33.11
2005-05-11
|
843.2M
2008-01-23
|
2.7M
2016-07-01
|
+15.33%
2025-04-09
|
-85.49%
2014-06-09
|
+21.95%
2020-04
|
-85.22%
2014-06
|
5206 | 52.8% | 46.9% | |
| BlackRock Credit Allocationome Tr(BTZ) | 11.05 | 2025-09-30 | 2006-12-22 |
Daily K
Minute K
|
28.62
2008-02-05
|
4.56
2009-03-09
|
2.5M
2020-03-18
|
0.0M
2016-02-16
|
+40.39%
2008-10-08
|
-13.39%
2008-10-06
|
+23.66%
2009-04
|
-26.49%
2008-09
|
4709 | 48.2% | 45.0% | |
| First Bancorp(FBP) | 22.05 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
65.23
2005-01-04
|
0.24
2010-11-30
|
22.3M
2013-08-13
|
0.0M
2008-09-19
|
+1,402.78%
2011-01-07
|
-49.91%
2005-06-30
|
+926.53%
2011-01
|
-60.74%
2010-06
|
5202 | 47.6% | 49.3% | |
| Oaktree Capital(OAK_pb) | 21.63 | 2025-09-30 | 2018-08-03 |
Daily K
Minute K
|
28.32
2020-11-16
|
17.51
2020-03-19
|
4.2M
2018-08-03
|
0.0M
2023-08-14
|
+12.87%
2020-03-23
|
-11.91%
2020-03-17
|
+17.90%
2020-04
|
-17.59%
2020-03
|
1786 | 49.6% | 46.6% | |