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
2011-01-06	RL	108.16	109.14	107.21	107.94	777,579
2011-01-06	RLGT	1.12	1.19	1.12	1.18	51,638
2011-01-06	RLH	7.8	7.83	7.69	7.74	26,160
2011-01-06	RLI	52.35	52.85	52.2	52.68	148,296
2011-01-06	RMBS	20.42	20.57	20.27	20.36	768,300
2011-01-06	RMD	34.69	34.9	34.36	34.49	660,038
2011-01-06	RMRM	18.6	18.66	18.47	18.55	9,158
2011-01-06	RMT	10.03	10.07	9.95	9.98	58,272
2011-01-06	RMTI	8.1	8.3	8.1	8.18	26,788
2011-01-06	RNET	14.34	14.34	14	14.1	13,537
2011-01-06	RNP	14.41	14.49	14.27	14.35	149,627
2011-01-06	RNR	63.68	63.87	62.38	62.42	766,393
2011-01-06	RNST	17	17.04	16.83	16.98	38,852
2011-01-06	RNWK	4.14	4.2	4.08	4.11	242,050
2011-01-06	ROCK	13.35	13.35	12.15	12.43	211,185
2011-01-06	ROG	40.81	41.46	40.47	40.63	84,242
2011-01-06	ROIC	9.95	9.99	9.91	9.94	78,872
2011-01-06	ROK	73.77	73.95	72.71	73.05	797,453
2011-01-06	ROL	19.67	19.67	19.17	19.22	227,433
2011-01-06	ROLL	38.62	38.62	37.51	38	46,164
2011-01-06	ROM	65.84	67.05	65.84	66.98	41,503
2011-01-06	ROP	76.24	76.27	75.39	75.63	466,785
2011-01-06	ROST	63.88	64.75	63.37	63.77	3,198,156
2011-01-06	RP	29.59	29.59	28.78	29.34	95,695
2011-01-06	RPM	21.89	22.47	21.8	22.23	903,377
2011-01-06	RPT	12.8	12.83	12.58	12.72	789,169
2011-01-06	RQI	8.77	8.97	8.75	8.97	457,997
2011-01-06	RRC	44.35	45	44.31	44.74	1,979,485
2011-01-06	RRD	17.58	17.68	17.49	17.61	4,010,454
2011-01-06	RRGB	20.75	21.99	20.75	21.78	958,331
2011-01-06	RRX	68.62	68.75	67.38	67.48	350,573
2011-01-06	RS	52.62	53.49	52.31	52.97	759,821
2011-01-06	RSG	29.63	29.86	29.54	29.79	2,177,855
2011-01-06	RSSS	2.8	2.9	2.75	2.9	73,533
2011-01-06	RSX	39.28	39.38	38.73	38.81	2,634,125
2011-01-06	RTX	79.41	79.75	79.04	79.15	3,486,345
2011-01-06	RUSHA	20.35	20.35	19.9	19.98	77,852
2011-01-06	RUSHB	17.71	17.74	17.56	17.66	4,237
2011-01-06	RUTH	4.71	4.84	4.67	4.71	207,352
2011-01-06	RVP	1.77	1.8	1.6	1.73	13,925
2011-01-06	RVSB	2.7	2.75	2.7	2.74	283,262
2011-01-06	RVT	14.98	14.99	14.83	14.9	201,905
2011-01-06	RWM	31.69	31.98	31.64	31.85	472,869
2011-01-06	RWO	37.24	37.24	36.74	36.8	38,084
2011-01-06	RWR	61.25	61.27	60.56	60.6	256,475
2011-01-06	RWT	15.11	15.3	15.11	15.19	518,968
2011-01-06	RWX	38.94	38.98	38.39	38.43	241,595
2011-01-06	RXI	53.88	53.88	53.52	53.71	35,161
2011-01-06	RXL	53.77	53.9	53.48	53.83	9,265
2011-01-06	RY	52.4	52.44	51.61	51.79	600,494
2011-01-06	RYAAY	31.11	31.6	31.06	31.59	561,199
2011-01-06	RYN	55.9	57.64	55.85	56.45	832,513
2011-01-06	SA	29.01	29.14	28.26	28.32	405,176
2011-01-06	SAA	47.16	47.25	46.34	46.64	38,807
2011-01-06	SAFM	38.6	38.75	38.17	38.59	360,433
2011-01-06	SAFT	49.31	49.95	48.99	49.4	76,723
2011-01-06	SAH	13.76	13.76	13.11	13.26	267,507
2011-01-06	SAIA	16.05	16.18	15.9	16	40,942
2011-01-06	SAL	26.08	26.08	25.15	25.65	600
2011-01-06	SALM	3.23	3.25	3.05	3.08	13,888
2011-01-06	SAM	95.74	95.8	90.76	91.5	125,210
2011-01-06	SAN	10.35	10.42	10.08	10.13	19,042,402
2011-01-06	SAND	0.8	0.81	0.77	0.78	67,675
2011-01-06	SANM	12.65	12.66	12.3	12.32	989,416
2011-01-06	SANW	3.35	3.37	3.3	3.3	4,863
2011-01-06	SAP	50.06	50.32	49.58	49.74	2,072,232
2011-01-06	SAR	17.46	17.9	17.46	17.9	4,414
2011-01-06	SASR	18.74	18.74	18.09	18.18	25,140
2011-01-06	SATS	25.84	26.08	25.55	25.57	307,091
2011-01-06	SAVA	6.64	6.82	6.63	6.79	122,604
2011-01-06	SB	8.95	9	8.9	8.95	164,020
2011-01-06	SBB	28.5	28.67	28.5	28.58	3,630
2011-01-06	SBCF	1.48	1.48	1.3	1.43	388,404
2011-01-06	SBET	1.94	1.99	1.85	1.89	4,758
2011-01-06	SBFG	3.85	3.9	3.85	3.86	1,925
2011-01-06	SBGI	8.3	8.3	7.88	8.01	505,508
2011-01-06	SBH	14.53	14.54	14.01	14.13	601,258
2011-01-06	SBI	9.3	9.32	9.28	9.28	6,100
2011-01-06	SBLK	2.76	2.79	2.71	2.73	215,078
2011-01-06	SBNY	50.38	50.38	48.8	48.99	458,702
2011-01-06	SBOW	40.57	40.9	40.15	40.42	464,579
2011-01-06	SBR	60.76	60.87	60.15	60.2	20,697
2011-01-06	SBRA	18.84	19.12	18.38	19.04	99,817
2011-01-06	SBS	52.47	52.77	51.51	51.94	217,617
2011-01-06	SBSI	20.75	20.84	20.5	20.68	26,201
2011-01-06	SBUX	32.34	32.5	31.79	31.96	6,626,854
2011-01-06	SCC	21.32	21.63	21.32	21.6	18,126
2011-01-06	SCCO	48.65	48.87	47.21	47.63	1,633,097
2011-01-06	SCD	12.5	12.56	12.49	12.54	52,298
2011-01-06	SCHA	34.83	34.88	34.57	34.68	185,586
2011-01-06	SCHB	30.89	30.89	30.69	30.77	184,166
2011-01-06	SCHC	29.06	29.07	28.7	28.76	31,178
2011-01-06	SCHE	29.07	29.08	28.8	28.88	144,049
2011-01-06	SCHF	27.8	27.83	27.39	27.46	150,203
2011-01-06	SCHG	30.6	30.6	30.4	30.5	69,022
2011-01-06	SCHL	31.05	31.5	30.67	31.3	243,176
2011-01-06	SCHN	68.03	69.21	67.9	68.87	264,753
2011-01-06	SCHO	49.96	49.98	49.94	49.95	23,633
2011-01-06	SCHP	50.33	50.46	50.24	50.4	53,843
2011-01-06	SCHR	49.06	49.12	49.06	49.08	3,711

Subsets and Splits

No community queries yet

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