Technical stock screener for Closing Price: Greater Than 75 results.
Ideas for the best stocks to buy based on data for Dec 12, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| QQH | 77.30▼ | -1.96 (-2.47%) | 78.90 | 77.012 | 32,779 |
| QQQ | 613.62▼ | -11.96 (-1.91%) | 623.54 | 611.36 | 72,161,328 |
| QQQE | 103.24▼ | -1.19 (-1.14%) | 104.6159 | 103.115 | 198,708 |
| QQQM | 252.57▼ | -4.98 (-1.93%) | 256.71 | 251.70 | 7,614,624 |
| QQQP | 175.0143▼ | -6.7797 (-3.73%) | 175.41 | 175.0143 | 323 |
| QQXT | 99.3775▼ | -0.7425 (-0.74%) | 99.91 | 99.305 | 17,063 |
| QRVO | 88.07▼ | -1.34 (-1.50%) | 89.96 | 87.68 | 1,215,646 |
| QTEC | 234.09▼ | -6.25 (-2.60%) | 239.77 | 233.5895 | 158,876 |
| QTUM | 111.36▼ | -3.79 (-3.29%) | 114.60 | 111.05 | 429,814 |
| QTWO | 75.31▼ | -0.18 (-0.24%) | 76.24 | 74.6505 | 627,794 |
| QUS | 174.21▼ | -0.46 (-0.26%) | 175.14 | 173.79 | 37,475 |
| QWLD | 142.65▼ | -0.5247 (-0.37%) | 143.3687 | 142.5199 | 1,435 |
| R | 189.54▼ | -8.48 (-4.28%) | 196.4778 | 188.01 | 603,471 |
| RACE | 367.13▼ | -0.83 (-0.23%) | 369.17 | 365.85 | 908,167 |
| RAVI | 75.44▲ | +0.019 (+0.03%) | 75.46 | 75.43 | 70,090 |
| RBA | 103.95▼ | -1.18 (-1.12%) | 105.59 | 103.31 | 1,014,601 |
| RBC | 460.17▲ | +2.02 (+0.44%) | 461.85 | 454.558 | 134,871 |
| RBLD | 75.1798▼ | -1.4807 (-1.93%) | 75.26 | 75.1798 | 178 |
| RBLX | 88.51▼ | -5.83 (-6.18%) | 91.88 | 88.055 | 8,369,666 |
| RBRK | 81.53▼ | -5.55 (-6.37%) | 86.33 | 80.7777 | 4,418,944 |
| RCL | 278.86▼ | -0.84 (-0.30%) | 282.50 | 276.62 | 2,084,418 |
| RDDT | 224.78▼ | -8.76 (-3.75%) | 237.40 | 222.85 | 4,895,204 |
| REGN | 741.29▼ | -5.51 (-0.74%) | 746.05 | 734.38 | 767,240 |
| REZ | 83.07▲ | +0.38 (+0.46%) | 83.39 | 82.83 | 162,377 |
| RFDI | 78.9909▼ | -1.6621 (-2.06%) | 79.43 | 78.9102 | 2,095 |
| RFEM | 77.9209▼ | -1.4861 (-1.87%) | 78.61 | 77.9209 | 1,977 |
| RFV | 131.97▼ | -1.49 (-1.12%) | 134.07 | 131.708 | 3,160 |
| RGA | 203.37▲ | +0.44 (+0.22%) | 204.59 | 201.57 | 319,610 |
| RGEN | 157.39▼ | -4.27 (-2.64%) | 162.0595 | 156.31 | 660,600 |
| RGLD | 218.75▲ | +0.23 (+0.11%) | 224.77 | 216.77 | 1,143,845 |
| RH | 162.01▲ | +8.70 (+5.67%) | 173.485 | 158.00 | 3,385,630 |
| RHLD | 203.52▼ | -3.54 (-1.71%) | 211.85 | 197.25 | 66,099 |
| RHP | 97.99▲ | +1.23 (+1.27%) | 98.57 | 96.53 | 482,363 |
| RIO | 75.66▼ | -1.08 (-1.41%) | 76.58 | 74.70 | 4,124,300 |
| RJF | 163.85▼ | -0.06 (-0.04%) | 165.80 | 162.535 | 972,148 |
| RL | 370.22▲ | +2.60 (+0.71%) | 374.62 | 367.0701 | 545,055 |
| RMBS | 94.23▼ | -11.78 (-11.11%) | 105.00 | 92.88 | 2,549,435 |
| RMD | 252.27▼ | -0.12 (-0.05%) | 252.925 | 250.42 | 578,597 |
| RNR | 272.41▲ | +2.02 (+0.75%) | 272.43 | 269.34 | 250,637 |
| ROAD | 110.08▲ | +0.10 (+0.09%) | 111.735 | 107.475 | 734,762 |
| ROG | 93.10▼ | -1.57 (-1.66%) | 95.00 | 91.55 | 215,581 |
| ROK | 405.18▼ | -7.87 (-1.91%) | 414.8034 | 402.37 | 797,761 |
| ROKT | 83.345▼ | -1.725 (-2.03%) | 85.36 | 83.00 | 6,197 |
| ROKU | 107.47▲ | +1.17 (+1.10%) | 109.955 | 106.42 | 2,990,656 |
| ROM | 94.14▼ | -5.90 (-5.90%) | 98.76 | 93.8588 | 39,352 |
| ROOT | 81.02▼ | -3.56 (-4.21%) | 85.8271 | 80.86 | 225,672 |
| ROP | 445.86▲ | +0.02 (+0.00%) | 450.35 | 445.15 | 1,765,581 |
| ROST | 182.09▼ | -1.04 (-0.57%) | 185.00 | 181.29 | 2,549,380 |
| RPM | 107.22▲ | +0.07 (+0.07%) | 108.33 | 106.58 | 756,414 |
| RPV | 105.17▼ | -0.19 (-0.18%) | 105.85 | 104.88 | 215,815 |
| RRX | 150.16▼ | -2.50 (-1.64%) | 153.54 | 148.26 | 401,764 |
| RS | 291.53▲ | +0.39 (+0.13%) | 295.00 | 288.95 | 330,262 |
| RSG | 213.65▲ | +2.47 (+1.17%) | 213.77 | 211.23 | 1,018,303 |
| RSP | 193.41▼ | -1.32 (-0.68%) | 195.465 | 193.055 | 24,902,803 |
| RSPF | 78.9967▼ | -0.0733 (-0.09%) | 79.03 | 78.75 | 20,131 |
| RSPG | 81.80▼ | -0.97 (-1.17%) | 83.02 | 81.56 | 56,194 |
| RSSL | 99.6304▼ | -1.4786 (-1.46%) | 101.35 | 99.6304 | 793 |
| RTH | 255.5628▼ | -0.5781 (-0.23%) | 256.79 | 255.22 | 3,778 |
| RTX | 178.66▲ | +1.24 (+0.70%) | 179.45 | 176.6335 | 6,440,408 |
| RVMD | 78.92▲ | +0.41 (+0.52%) | 80.44 | 78.05 | 2,240,032 |
| RVTY | 100.49▼ | -3.43 (-3.30%) | 104.3476 | 100.18 | 1,041,778 |
| RWK | 129.63▼ | -1.34 (-1.02%) | 131.1705 | 129.18 | 24,035 |
| RWL | 115.59▼ | -0.43 (-0.37%) | 116.345 | 115.315 | 150,922 |
| RWR | 99.33▲ | +0.11 (+0.11%) | 100.11 | 99.08 | 275,597 |
| RXI | 208.374▲ | +0.754 (+0.36%) | 209.45 | 207.68 | 10,463 |
| RY | 165.86▼ | -1.16 (-0.69%) | 167.91 | 165.45 | 843,369 |
| RYTM | 113.56▼ | -4.06 (-3.45%) | 119.58 | 109.59 | 1,743,397 |
| RZV | 122.75▼ | -1.08 (-0.87%) | 124.12 | 122.5485 | 2,386 |
| SAFT | 78.53▲ | +0.27 (+0.35%) | 79.20 | 77.95 | 93,635 |
| SAIA | 345.05▲ | +1.39 (+0.40%) | 349.16 | 339.05 | 436,826 |
| SAIC | 100.18▲ | +0.23 (+0.23%) | 102.25 | 100.17 | 619,996 |
| SAM | 203.03▲ | +3.56 (+1.78%) | 203.705 | 199.76 | 124,829 |
| SANM | 160.63▼ | -16.00 (-9.06%) | 176.1168 | 159.705 | 1,111,793 |
| SAP | 244.83▼ | -2.56 (-1.03%) | 247.51 | 244.075 | 1,205,217 |
| SATS | 107.37▲ | +2.98 (+2.85%) | 107.69 | 102.90 | 7,636,914 |
| SBAC | 191.66▼ | -1.17 (-0.61%) | 194.16 | 190.12 | 1,008,677 |
| SBIL | 100.285▲ | +0.03 (+0.03%) | 100.285 | 100.2755 | 45,333 |
| SBUX | 85.35▲ | +0.61 (+0.72%) | 85.925 | 84.86 | 9,071,499 |
| SCCO | 142.41▼ | -5.22 (-3.54%) | 149.75 | 141.84 | 1,554,326 |
| SCHW | 96.65▼ | -0.40 (-0.41%) | 97.40 | 94.375 | 13,087,275 |
| SCI | 78.83▼ | -0.46 (-0.58%) | 80.15 | 78.595 | 880,471 |
| SCJ | 93.3395▲ | +0.0195 (+0.02%) | 93.53 | 93.19 | 21,800 |
| SCZ | 77.82▼ | -0.29 (-0.37%) | 78.285 | 77.55 | 1,175,260 |
| SDG | 84.4919▼ | -0.9872 (-1.15%) | 85.44 | 84.4919 | 4,380 |
| SDY | 141.53▲ | +0.15 (+0.11%) | 142.1576 | 141.27 | 217,900 |
| SE | 125.02▼ | -1.58 (-1.25%) | 129.07 | 123.7507 | 4,101,246 |
| SEB | 4,421.46▲ | +7.5498 (+0.17%) | 4,480.00 | 4,399.00 | 10,026 |
| SEIC | 83.00▼ | -0.39 (-0.47%) | 83.85 | 82.46 | 681,046 |
| SENEA | 110.89▼ | -0.26 (-0.23%) | 113.83 | 110.88 | 53,641 |
| SENEB | 111.8688▲ | +2.3688 (+2.16%) | 111.8688 | 111.8688 | 146 |
| SF | 129.86▼ | -1.78 (-1.35%) | 133.08 | 128.80 | 1,047,802 |
| SFM | 79.54▼ | -0.38 (-0.48%) | 81.0725 | 79.235 | 1,437,728 |
| SFY | 131.63▼ | -2.51 (-1.87%) | 133.73 | 131.35 | 13,885 |
| SGDJ | 87.92▼ | -1.13 (-1.27%) | 90.4994 | 86.15 | 133,686 |
| SGI | 93.75▼ | -0.53 (-0.56%) | 95.36 | 93.3312 | 932,098 |
| SGOV | 100.53▲ | +0.04 (+0.04%) | 100.53 | 100.52 | 12,652,779 |
| SGVT | 100.60▲ | +0.04 (+0.04%) | 100.60 | 100.59 | 239,670 |
| SHAK | 83.16▲ | +3.95 (+4.99%) | 85.5599 | 80.32 | 2,629,569 |
| SHE | 131.0381▼ | -1.1829 (-0.89%) | 132.3701 | 131.0381 | 2,700 |
| SHOP | 164.19▼ | -0.56 (-0.34%) | 164.67 | 159.10 | 5,908,272 |