Technical stock screener for Closing Price: Greater Than 75 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 |
|---|---|---|---|---|---|
| QTEC | 238.71▲ | +2.16 (+0.91%) | 240.52 | 237.54 | 92,900 |
| QTUM | 113.23▲ | +0.25 (+0.22%) | 114.33 | 112.94 | 328,200 |
| QUS | 173.82▲ | +0.228 (+0.13%) | 174.30 | 173.82 | 12,273 |
| QWLD | 142.2912▼ | -0.0008 (+0.00%) | 142.52 | 142.2912 | 1,928 |
| R | 186.39▲ | +6.38 (+3.54%) | 187.77 | 180.07 | 406,799 |
| RACE | 393.21▼ | -0.02 (-0.01%) | 399.05 | 392.165 | 469,201 |
| RAVI | 75.379▲ | +0.019 (+0.03%) | 75.39 | 75.36 | 36,020 |
| RBA | 99.63▲ | +1.50 (+1.53%) | 99.70 | 97.51 | 716,100 |
| RBC | 443.44▲ | +0.22 (+0.05%) | 448.17 | 440.30 | 126,400 |
| RBLD | 76.09▼ | -0.2066 (-0.27%) | 76.17 | 76.09 | 400 |
| RBLX | 96.28▲ | +1.07 (+1.12%) | 97.92 | 94.145 | 6,807,310 |
| RBRK | 86.27▲ | +15.84 (+22.49%) | 90.26 | 84.33 | 17,138,715 |
| RCL | 257.66▼ | -1.61 (-0.62%) | 260.25 | 256.00 | 2,389,900 |
| RDDT | 234.11▲ | +11.36 (+5.10%) | 237.56 | 224.34 | 5,937,181 |
| RDNT | 78.59▼ | -2.49 (-3.07%) | 81.08 | 77.53 | 789,693 |
| REGN | 718.36▼ | -4.44 (-0.61%) | 736.15 | 717.26 | 798,300 |
| REZ | 85.53▼ | -0.30 (-0.35%) | 85.97 | 85.435 | 47,506 |
| RFDI | 79.2882▼ | -0.1753 (-0.22%) | 79.59 | 79.2882 | 2,022 |
| RFEM | 79.1429▲ | +0.6832 (+0.87%) | 79.45 | 79.1429 | 895 |
| RFV | 130.34 | +0.00 (+0.00%) | 131.30 | 130.3137 | 7,447 |
| RGA | 192.76▲ | +0.15 (+0.08%) | 194.49 | 191.93 | 442,828 |
| RGEN | 164.98▼ | -0.78 (-0.47%) | 167.20 | 163.87 | 499,494 |
| RGLD | 201.66▼ | -1.45 (-0.71%) | 207.66 | 201.30 | 573,384 |
| RGTX | 85.63▼ | -13.07 (-13.24%) | 95.11 | 80.3861 | 1,284,655 |
| RH | 161.06▲ | +1.12 (+0.70%) | 166.52 | 159.5901 | 643,181 |
| RHLD | 196.07▼ | -1.08 (-0.55%) | 200.775 | 185.61 | 66,142 |
| RHP | 91.74▼ | -0.22 (-0.24%) | 92.81 | 91.53 | 218,338 |
| RJF | 163.13▲ | +0.53 (+0.33%) | 164.06 | 161.87 | 1,122,041 |
| RL | 368.42▲ | +11.45 (+3.21%) | 368.69 | 356.00 | 757,065 |
| RMBS | 101.60▲ | +2.79 (+2.82%) | 103.762 | 99.41 | 1,343,286 |
| RMD | 256.55▲ | +5.04 (+2.00%) | 257.98 | 254.40 | 578,001 |
| RNR | 264.80▼ | -3.88 (-1.44%) | 271.95 | 264.57 | 332,916 |
| ROAD | 103.04▼ | -2.34 (-2.22%) | 105.10 | 102.775 | 270,889 |
| ROG | 86.99▼ | -0.21 (-0.24%) | 87.90 | 86.27 | 61,900 |
| ROK | 404.29▲ | +0.40 (+0.10%) | 406.04 | 401.50 | 780,316 |
| ROKT | 79.41▼ | -0.8241 (-1.03%) | 79.86 | 79.04 | 2,600 |
| ROKU | 100.09▲ | +5.55 (+5.87%) | 101.29 | 92.88 | 4,984,460 |
| ROM | 98.29▲ | +1.56 (+1.61%) | 98.937 | 97.55 | 23,063 |
| ROOT | 80.05▼ | -1.46 (-1.79%) | 82.49 | 80.00 | 222,700 |
| ROP | 447.56▲ | +2.78 (+0.63%) | 449.70 | 443.97 | 802,228 |
| ROST | 177.87▲ | +0.78 (+0.44%) | 177.94 | 176.03 | 2,904,200 |
| RPM | 105.30▲ | +0.30 (+0.29%) | 106.06 | 104.64 | 896,813 |
| RPV | 102.16▲ | +0.20 (+0.20%) | 102.84 | 101.98 | 304,766 |
| RRX | 145.63▲ | +4.19 (+2.96%) | 145.83 | 140.19 | 979,630 |
| RS | 285.82▼ | -2.27 (-0.79%) | 288.82 | 284.37 | 272,210 |
| RSG | 216.53▲ | +1.41 (+0.66%) | 217.19 | 213.75 | 1,438,021 |
| RSP | 192.00▲ | +0.45 (+0.23%) | 192.81 | 191.585 | 12,618,133 |
| RSPF | 76.912▼ | -0.038 (-0.05%) | 77.10 | 76.71 | 5,175 |
| RSPG | 83.92▲ | +0.04 (+0.05%) | 85.10 | 83.88 | 68,500 |
| 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 |
| RTX | 171.10▼ | -0.21 (-0.12%) | 172.00 | 168.94 | 3,032,825 |
| RVMD | 79.64▲ | +1.16 (+1.48%) | 79.815 | 77.89 | 1,712,953 |
| RVTY | 100.79▼ | -1.76 (-1.72%) | 103.49 | 100.73 | 795,208 |
| 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 |
| RWR | 100.31▼ | -0.17 (-0.17%) | 100.72 | 100.21 | 288,417 |
| RXI | 207.21▲ | +1.27 (+0.62%) | 207.4086 | 206.73 | 8,995 |
| RY | 162.48▲ | +1.92 (+1.20%) | 162.955 | 161.085 | 958,916 |
| RYTM | 104.60▼ | -1.10 (-1.04%) | 106.755 | 103.59 | 539,916 |
| RZV | 120.769▼ | -0.211 (-0.17%) | 121.37 | 120.7685 | 2,870 |
| 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 |
| 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 |
| 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 |
| SBIL | 100.21▲ | +0.04 (+0.04%) | 100.22 | 100.1924 | 47,303 |
| SBUX | 85.12▲ | +0.12 (+0.14%) | 86.51 | 84.8039 | 9,402,927 |
| SCCO | 140.41▲ | +0.46 (+0.33%) | 144.25 | 140.37 | 1,257,010 |
| SCHW | 93.82▼ | -1.21 (-1.27%) | 95.615 | 93.80 | 6,309,560 |
| 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 |
| SCZ | 77.44▲ | +0.15 (+0.19%) | 77.6699 | 77.25 | 443,729 |
| SDG | 85.342▲ | +0.236 (+0.28%) | 85.71 | 85.16 | 9,398 |
| SDY | 140.08▼ | -0.03 (-0.02%) | 140.6791 | 139.95 | 185,830 |
| SE | 133.99▼ | -1.42 (-1.05%) | 138.11 | 133.755 | 3,579,100 |
| SEB | 4,400.8398▲ | +7.52 (+0.17%) | 4,466.0298 | 4,290.02 | 10,400 |
| SEIC | 81.10▼ | -0.15 (-0.18%) | 81.60 | 80.595 | 566,384 |
| SENEA | 112.57▼ | -3.36 (-2.90%) | 116.22 | 111.37 | 41,741 |
| SF | 126.25▲ | +1.56 (+1.25%) | 126.69 | 124.38 | 580,564 |
| SFM | 85.54▲ | +0.29 (+0.34%) | 87.3453 | 84.37 | 1,694,971 |
| SFY | 133.35▲ | +0.34 (+0.26%) | 133.55 | 133.177 | 10,800 |
| SGDJ | 83.45▼ | -0.15 (-0.18%) | 85.38 | 83.38 | 45,465 |
| SGI | 91.87▲ | +1.65 (+1.83%) | 92.69 | 90.93 | 1,279,759 |
| SGOV | 100.46▲ | +0.03 (+0.03%) | 100.46 | 100.45 | 17,794,600 |
| SGVT | 100.53▲ | +0.03 (+0.03%) | 100.53 | 100.52 | 170,262 |
| SHAK | 78.03▼ | -2.09 (-2.61%) | 80.30 | 76.595 | 2,811,596 |
| SHE | 131.2448▲ | +0.6719 (+0.51%) | 131.63 | 131.00 | 2,195 |
| SHOP | 161.08▼ | -1.23 (-0.76%) | 163.15 | 158.94 | 5,322,205 |
| SHV | 110.20▲ | +0.04 (+0.04%) | 110.21 | 110.20 | 2,290,151 |
| SHW | 333.11▼ | -2.26 (-0.67%) | 336.01 | 332.44 | 2,011,891 |
| SHY | 82.77▼ | -0.03 (-0.04%) | 82.82 | 82.77 | 2,172,498 |
| SIG | 83.00▼ | -2.02 (-2.38%) | 86.1292 | 82.52 | 1,222,735 |
| SIGI | 77.54▲ | +0.44 (+0.57%) | 77.76 | 76.00 | 389,544 |
| SII | 92.15▲ | +0.78 (+0.85%) | 93.09 | 90.82 | 104,398 |
| SIL | 76.07▼ | -0.13 (-0.17%) | 78.56 | 75.79 | 1,427,048 |
| SIMO | 92.21▲ | +1.19 (+1.31%) | 92.25 | 90.39 | 243,600 |