Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| RSPG | 83.92▲ | +0.04 (+0.05%) | 85.10 | 83.88 | 68,500 |
| RSPH | 31.81▲ | +0.01 (+0.03%) | 31.99 | 31.81 | 45,600 |
| RSPM | 33.10▲ | +0.07 (+0.21%) | 33.43 | 33.10 | 4,600 |
| RSPN | 56.55▼ | -0.05 (-0.09%) | 56.72 | 56.39 | 156,100 |
| RSPR | 33.464▼ | -0.067 (-0.20%) | 33.77 | 33.464 | 5,100 |
| RSPS | 29.58▲ | +0.14 (+0.48%) | 29.74 | 29.42 | 123,800 |
| RSPT | 46.51▲ | +0.46 (+1.00%) | 46.69 | 46.18 | 348,000 |
| RSPU | 75.34▼ | -0.55 (-0.72%) | 75.98 | 75.31 | 82,100 |
| RSSL | 98.36▼ | -0.4028 (-0.41%) | 99.02 | 98.36 | 64,089 |
| RTH | 254.5016▲ | +1.239 (+0.49%) | 255.08 | 254.34 | 3,596 |
| RTO | 28.43▲ | +0.16 (+0.57%) | 28.50 | 28.26 | 380,678 |
| RTX | 171.10▼ | -0.21 (-0.12%) | 172.00 | 168.94 | 3,032,825 |
| RUNN | 33.757▲ | +0.037 (+0.11%) | 33.823 | 33.66 | 33,400 |
| RUSC | 31.3714▼ | -0.1397 (-0.44%) | 31.5515 | 31.36 | 3,384 |
| RUSHA | 54.92▲ | +0.25 (+0.46%) | 55.31 | 53.99 | 245,200 |
| RUSHB | 55.82▼ | -0.12 (-0.21%) | 56.02 | 55.2776 | 24,158 |
| RVER | 32.3262▲ | +0.0021 (+0.01%) | 32.62 | 32.3262 | 835 |
| RVLV | 25.97▲ | +0.01 (+0.04%) | 26.65 | 25.48 | 919,733 |
| RVMD | 79.64▲ | +1.16 (+1.48%) | 79.815 | 77.89 | 1,712,953 |
| RVNL | 49.45▼ | -0.7996 (-1.59%) | 53.49 | 49.45 | 101,645 |
| RVTY | 100.79▼ | -1.76 (-1.72%) | 103.49 | 100.73 | 795,208 |
| RW | 25.0344▼ | -0.056 (-0.22%) | 25.16 | 24.98 | 15,397 |
| RWJ | 49.05▼ | -0.07 (-0.14%) | 49.456 | 49.03 | 66,479 |
| RWK | 127.73▲ | +0.16 (+0.13%) | 128.20 | 127.32 | 12,298 |
| RWL | 114.30▲ | +0.07 (+0.06%) | 114.80 | 114.16 | 126,928 |
| RWO | 45.70▲ | +0.11 (+0.24%) | 45.7681 | 45.51 | 31,402 |
| RWR | 100.31▼ | -0.17 (-0.17%) | 100.72 | 100.21 | 288,417 |
| RWX | 27.67▼ | -0.17 (-0.61%) | 27.8483 | 27.67 | 9,887 |
| RXI | 207.21▲ | +1.27 (+0.62%) | 207.4086 | 206.73 | 8,995 |
| RXL | 50.85▼ | -0.2873 (-0.56%) | 51.77 | 50.6999 | 94,224 |
| RY | 162.48▲ | +1.92 (+1.20%) | 162.955 | 161.085 | 958,916 |
| RYAAY | 66.10▲ | +1.13 (+1.74%) | 66.16 | 65.13 | 1,274,266 |
| RYAN | 55.14▼ | -1.01 (-1.80%) | 56.28 | 54.52 | 1,137,243 |
| RYTM | 104.60▼ | -1.10 (-1.04%) | 106.755 | 103.59 | 539,916 |
| RZG | 54.8222▼ | -0.2543 (-0.46%) | 54.95 | 54.62 | 1,070 |
| RZV | 120.769▼ | -0.211 (-0.17%) | 121.37 | 120.7685 | 2,870 |
| SA | 29.94▼ | -0.72 (-2.35%) | 31.35 | 29.69 | 1,652,415 |
| SAA | 26.40▼ | -0.07 (-0.26%) | 26.4305 | 26.3807 | 1,115 |
| SAEF | 27.026▲ | +0.0559 (+0.21%) | 27.10 | 27.026 | 200 |
| SAFT | 74.60▼ | -0.27 (-0.36%) | 74.82 | 73.70 | 91,900 |
| SAGP | 34.29▼ | -0.0132 (-0.04%) | 34.415 | 34.26 | 2,800 |
| SAH | 64.37▼ | -0.53 (-0.82%) | 65.105 | 64.00 | 82,618 |
| SAIA | 330.91▲ | +2.48 (+0.76%) | 334.50 | 325.69 | 544,677 |
| SAIC | 100.61▼ | -1.18 (-1.16%) | 101.01 | 97.22 | 1,195,700 |
| SAM | 195.89▲ | +1.79 (+0.92%) | 197.74 | 192.17 | 129,000 |
| SAMM | 30.2981▲ | +0.0517 (+0.17%) | 30.49 | 30.2981 | 3,207 |
| SAMT | 37.70▼ | -0.09 (-0.24%) | 37.88 | 37.59 | 28,500 |
| SANM | 158.09▼ | -2.67 (-1.66%) | 162.9999 | 156.635 | 389,222 |
| SAP | 247.26▲ | +1.79 (+0.73%) | 250.29 | 246.51 | 1,407,600 |
| SAPH | 45.457▲ | +0.2289 (+0.51%) | 45.74 | 45.457 | 300 |
| SARK | 29.29▲ | +0.27 (+0.93%) | 29.39 | 28.99 | 731,786 |
| SARO | 26.56▼ | -0.05 (-0.19%) | 26.65 | 26.02 | 1,229,500 |
| SATS | 82.00▲ | +7.50 (+10.07%) | 88.00 | 74.395 | 28,524,508 |
| SBAC | 189.58▼ | -0.42 (-0.22%) | 190.60 | 188.8236 | 716,040 |
| SBAR | 26.29▼ | -0.11 (-0.42%) | 26.3499 | 26.2001 | 57,028 |
| SBCF | 32.33▼ | -0.30 (-0.92%) | 32.71 | 32.26 | 616,955 |
| SBIL | 100.21▲ | +0.04 (+0.04%) | 100.22 | 100.1924 | 47,303 |
| SBIO | 50.45▲ | +0.30 (+0.60%) | 50.6096 | 50.125 | 31,905 |
| SBIT | 42.60▲ | +2.77 (+6.95%) | 43.66 | 40.75 | 3,111,900 |
| SBS | 25.06▼ | -1.82 (-6.77%) | 27.25 | 24.93 | 3,043,900 |
| SBSI | 30.54▲ | +0.09 (+0.30%) | 30.7899 | 30.215 | 136,179 |
| SBUX | 85.12▲ | +0.12 (+0.14%) | 86.51 | 84.8039 | 9,402,927 |
| SCAP | 36.2723▲ | +0.1053 (+0.29%) | 36.355 | 36.13 | 1,680 |
| SCCO | 140.41▲ | +0.46 (+0.33%) | 144.25 | 140.37 | 1,257,010 |
| SCCR | 25.865▼ | -0.045 (-0.17%) | 25.90 | 25.85 | 164,100 |
| SCDS | 61.031▼ | -0.0774 (-0.13%) | 61.031 | 61.031 | 100 |
| SCHA | 28.85▼ | -0.04 (-0.14%) | 29.05 | 28.8158 | 2,609,469 |
| SCHB | 26.43▲ | +0.04 (+0.15%) | 26.5318 | 26.38 | 6,645,860 |
| SCHC | 46.16▲ | +0.06 (+0.13%) | 46.38 | 46.0467 | 284,898 |
| SCHD | 27.71▼ | -0.04 (-0.14%) | 27.90 | 27.70 | 14,201,600 |
| SCHE | 33.51▲ | +0.08 (+0.24%) | 33.7882 | 33.4726 | 2,521,003 |
| SCHG | 32.99▲ | +0.10 (+0.30%) | 33.1299 | 32.88 | 8,431,694 |
| SCHK | 33.03▲ | +0.07 (+0.21%) | 33.1499 | 32.97 | 1,086,307 |
| SCHL | 28.41▲ | +0.18 (+0.64%) | 28.65 | 27.63 | 449,564 |
| SCHM | 30.31▲ | +0.04 (+0.13%) | 30.465 | 30.2326 | 1,217,811 |
| SCHP | 26.71▼ | -0.05 (-0.19%) | 26.77 | 26.70 | 4,314,713 |
| SCHQ | 31.94▼ | -0.15 (-0.47%) | 32.07 | 31.9009 | 1,602,584 |
| SCHR | 25.11▼ | -0.03 (-0.12%) | 25.15 | 25.0901 | 6,959,039 |
| SCHV | 29.64▲ | +0.01 (+0.03%) | 29.7801 | 29.6299 | 2,741,182 |
| SCHW | 93.82▼ | -1.21 (-1.27%) | 95.615 | 93.80 | 6,309,560 |
| SCHX | 27.09▲ | +0.04 (+0.15%) | 27.20 | 27.04 | 22,137,775 |
| SCHY | 29.46▼ | -0.13 (-0.44%) | 29.6058 | 29.4499 | 508,405 |
| SCI | 75.90▼ | -0.12 (-0.16%) | 76.23 | 75.34 | 866,838 |
| SCJ | 92.868▲ | +0.248 (+0.27%) | 92.88 | 92.48 | 11,491 |
| SCL | 45.16▲ | +0.15 (+0.33%) | 45.89 | 44.74 | 126,600 |
| SCMB | 25.71▲ | +0.01 (+0.04%) | 25.73 | 25.70 | 749,000 |
| SCSC | 40.95▼ | -0.45 (-1.09%) | 41.50 | 40.69 | 182,934 |
| SCUS | 25.18▲ | +0.002 (+0.01%) | 25.20 | 25.173 | 124,500 |
| SCYB | 26.50▼ | -0.01 (-0.04%) | 26.51 | 26.46 | 892,100 |
| SCZ | 77.44▲ | +0.15 (+0.19%) | 77.6699 | 77.25 | 443,729 |
| SDCP | 25.825▼ | -0.005 (-0.02%) | 25.88 | 25.825 | 127 |
| SDEM | 29.9231▼ | -0.2948 (-0.98%) | 30.341 | 29.9231 | 4,772 |
| SDFI | 35.8015▼ | -0.0285 (-0.08%) | 36.04 | 35.78 | 19,390 |
| SDG | 85.342▲ | +0.236 (+0.28%) | 85.71 | 85.16 | 9,398 |
| SDOG | 60.36▲ | +0.22 (+0.37%) | 60.6702 | 60.16 | 22,359 |
| SDOW | 32.53▼ | -0.15 (-0.46%) | 32.66 | 32.13 | 3,385,114 |
| SDRL | 32.00▼ | -0.55 (-1.69%) | 33.605 | 31.90 | 508,847 |
| SDS | 68.96▼ | -0.18 (-0.26%) | 69.19 | 68.40 | 3,049,072 |
| SDSI | 51.61▲ | +0.008 (+0.02%) | 51.62 | 51.58 | 10,500 |
| SDTY | 45.278▲ | +0.1982 (+0.44%) | 45.3799 | 45.1201 | 5,915 |