Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-05	RDY	37.44	38.02	37.44	37.98	347,619
2011-01-05	RE	83.6	83.72	83.01	83.25	504,383
2011-01-05	REED	2.03	2.1	2.03	2.06	28,000
2011-01-05	REFR	6.73	7.18	6.5	6.85	218,399
2011-01-05	REG	41.77	42.41	41.73	42.15	1,074,227
2011-01-05	REGN	33.2	33.81	33.06	33.29	341,980
2011-01-05	REK	40.15	40.15	39.79	39.82	2,367
2011-01-05	RELL	12.04	12.81	12	12.78	490,138
2011-01-05	RELV	2	2	1.86	1.88	6,750
2011-01-05	RELX	33.15	33.41	33.13	33.41	104,776
2011-01-05	REM	15.4	15.63	15.4	15.61	78,837
2011-01-05	REMX	24.55	24.76	24.3	24.57	696,607
2011-01-05	REPX	0.66	0.66	0.64	0.64	107,881
2011-01-05	RES	18.02	18.64	17.75	18.41	1,601,038
2011-01-05	RESP	44.92	45.25	44.92	45.25	3,230
2011-01-05	RETL	57.04	57.37	56.46	56.87	2,760
2011-01-05	REV	10.01	10.15	9.87	10.04	168,610
2011-01-05	REW	15.16	15.16	14.88	14.9	28,996
2011-01-05	REX	15.57	15.87	15.39	15.87	13,352
2011-01-05	REZ	39.28	39.42	39.26	39.41	18,949
2011-01-05	RF	6.97	7.21	6.97	7.21	15,215,181
2011-01-05	RFI	14.27	15.7	14.23	14.27	44,114
2011-01-05	RFIL	6.75	6.85	6.75	6.85	3,498
2011-01-05	RFP	23.25	23.89	22.99	23.44	794,437
2011-01-05	RGA	55.38	56.25	55.33	55.89	428,143
2011-01-05	RGCO	32.4	32.4	31.4	31.77	602
2011-01-05	RGEN	4.37	4.48	4.37	4.45	46,620
2011-01-05	RGLD	51.62	51.89	50.52	50.8	649,235
2011-01-05	RGP	18.49	19.14	18.33	18.95	469,753
2011-01-05	RGR	15.04	15.22	15.04	15.18	90,626
2011-01-05	RGS	16.47	16.85	16.36	16.81	562,011
2011-01-05	RHI	30.38	31.63	30.31	31.59	1,637,876
2011-01-05	RHP	35.73	36.26	35.73	36.05	527,176
2011-01-05	RIBT	0.18	0.19	0.17	0.19	83,710
2011-01-05	RICK	8.02	8.08	7.99	8.07	27,009
2011-01-05	RIG	69.13	73.33	68.89	73.25	7,894,923
2011-01-05	RIGL	7.62	7.71	7.56	7.62	203,439
2011-01-05	RIO	69.1	70.35	68.93	69.99	2,410,354
2011-01-05	RIOT	0.59	0.6	0.58	0.59	107,970
2011-01-05	RJA	10.46	10.72	10.45	10.7	696,117
2011-01-05	RJF	32.26	32.55	32.13	32.5	618,127
2011-01-05	RJI	9.04	9.22	9	9.18	487,135
2011-01-05	RJN	6.37	6.51	6.34	6.49	67,010
2011-01-05	RJZ	12.1	12.23	11.91	11.93	151,828
2011-01-05	RL	108.18	109.85	107.7	108.3	1,695,082
2011-01-05	RLGT	1.13	1.19	1.11	1.11	21,400
2011-01-05	RLH	7.84	7.93	7.74	7.8	24,690
2011-01-05	RLI	52.28	52.89	52.12	52.42	103,735
2011-01-05	RMBS	20.37	20.48	20.17	20.37	610,077
2011-01-05	RMD	35.1	35.1	34.37	34.57	1,101,517
2011-01-05	RMRM	18.59	18.89	18.59	18.69	4,761
2011-01-05	RMT	10	10.06	9.91	10.03	207,697
2011-01-05	RMTI	7.99	8.14	7.97	8.1	26,700
2011-01-05	RNET	14.36	14.48	14	14.2	9,584
2011-01-05	RNP	14.37	14.41	14.3	14.41	161,308
2011-01-05	RNR	63.07	63.8	63.07	63.58	319,601
2011-01-05	RNST	16.91	17.2	16.91	17	77,582
2011-01-05	RNWK	4.09	4.21	4.09	4.16	381,594
2011-01-05	ROCK	13.13	13.41	12.78	13.38	152,835
2011-01-05	ROG	40.01	41	39.95	40.84	94,852
2011-01-05	ROIC	9.98	9.99	9.89	9.97	162,851
2011-01-05	ROK	73.3	74.62	73.29	73.84	1,174,432
2011-01-05	ROL	19.24	19.66	19.18	19.65	206,830
2011-01-05	ROLL	38.17	38.94	38	38.71	39,815
2011-01-05	ROM	64.61	65.92	64.55	65.87	48,749
2011-01-05	ROP	75.61	76.48	75.49	76.25	383,598
2011-01-05	ROST	61.93	62.66	60.15	62.65	1,869,652
2011-01-05	RP	29.61	29.75	28.39	29.7	363,365
2011-01-05	RPM	21.64	21.95	21.64	21.82	678,814
2011-01-05	RPT	12.47	12.83	12.47	12.82	394,003
2011-01-05	RQI	8.81	8.83	8.7	8.82	508,736
2011-01-05	RRC	44.27	45	44.2	44.77	1,663,099
2011-01-05	RRD	17.73	17.76	17.46	17.54	2,041,767
2011-01-05	RRGB	20.7	21.01	20.47	20.71	377,962
2011-01-05	RRX	68.25	68.77	67.73	68.6	342,332
2011-01-05	RS	51.27	52.83	50.74	52.62	770,163
2011-01-05	RSG	29.76	29.95	29.56	29.6	1,901,460
2011-01-05	RSSS	2.75	2.75	2.65	2.75	14,000
2011-01-05	RSX	38.81	39.23	38.73	39.06	2,356,073
2011-01-05	RTX	78.59	79.56	78.59	79.23	2,820,689
2011-01-05	RUSHA	19.73	20.26	19.72	20.24	111,322
2011-01-05	RUSHB	17.39	17.83	17.65	17.75	4,304
2011-01-05	RUTH	4.66	4.71	4.63	4.7	216,917
2011-01-05	RVP	1.81	1.81	1.76	1.8	7,362
2011-01-05	RVSB	2.78	2.78	2.7	2.7	17,157
2011-01-05	RVT	14.65	14.97	14.65	14.93	348,903
2011-01-05	RWM	32.1	32.21	31.72	31.72	573,592
2011-01-05	RWO	37.04	37.24	37.01	37.24	51,554
2011-01-05	RWR	60.59	61.28	60.59	61.25	255,936
2011-01-05	RWT	14.86	15.14	14.82	15.12	434,641
2011-01-05	RWX	38.93	39.1	38.79	38.99	405,203
2011-01-05	RXD	28.54	28.54	28.47	28.47	900
2011-01-05	RXI	53.96	54.01	53.83	53.92	15,134
2011-01-05	RXL	52.71	53.69	52.71	53.55	16,304
2011-01-05	RY	52.07	52.44	52.02	52.29	469,928
2011-01-05	RYAAY	31.26	31.49	31.07	31.33	443,589
2011-01-05	RYN	55.25	56.05	55.21	56.04	658,215
2011-01-05	SA	29.19	29.4	28.75	29.08	419,852
2011-01-05	SAA	46.14	47.11	46	47.07	12,868
2011-01-05	SAFM	38.73	39.02	38.51	38.59	276,817

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.