Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
2011-01-07
RESP
44.87
44.94
44.87
44.94
800
2011-01-07
RETL
55.5
55.5
54.52
55.13
3,016
2011-01-07
REV
9.94
10.05
9.72
9.86
96,308
2011-01-07
REW
14.62
15
14.59
14.68
27,717
2011-01-07
REX
15.89
15.89
15.55
15.75
10,990
2011-01-07
REZ
39.4
39.41
38.73
39
10,615
2011-01-07
RF
7.17
7.22
6.91
7.02
25,454,515
2011-01-07
RFI
14.13
14.18
14.01
14.16
51,481
2011-01-07
RFIL
6.8
6.87
6.79
6.79
2,640
2011-01-07
RFP
24.27
24.28
23.65
24
855,899
2011-01-07
RGA
56.36
56.75
56.16
56.64
593,705
2011-01-07
RGCO
32
32
31.3
31.3
3,312
2011-01-07
RGEN
4.52
4.55
4.37
4.37
79,406
2011-01-07
RGLD
50.05
50.85
49.51
49.92
395,341
2011-01-07
RGP
21.26
21.94
20.75
21.21
630,694
2011-01-07
RGR
14.93
15.07
14.67
14.94
147,511
2011-01-07
RGS
16.87
17.24
16.6
17.2
2,341,638
2011-01-07
RHI
31.78
32
31.62
31.73
1,484,647
2011-01-07
RHP
35.47
35.78
34.63
35.09
368,470
2011-01-07
RIBT
0.23
0.27
0.23
0.25
1,763,198
2011-01-07
RICK
8.09
8.09
8.03
8.06
60,606
2011-01-07
RIG
73.11
75.95
73.11
75.04
7,421,330
2011-01-07
RIGL
7.6
7.75
7.52
7.74
120,451
2011-01-07
RILY
0.56
0.6
0.55
0.6
68,400
2011-01-07
RIO
69.42
69.82
68.15
68.98
1,943,772
2011-01-07
RIOT
0.63
0.65
0.59
0.6
106,046
2011-01-07
RJA
10.48
10.55
10.43
10.46
578,826
2011-01-07
RJF
32.68
32.9
32.06
32.37
296,043
2011-01-07
RJI
9.08
9.12
8.99
9.05
389,400
2011-01-07
RJN
6.4
6.42
6.3
6.37
69,732
2011-01-07
RJZ
12.21
12.21
12
12.01
23,241
2011-01-07
RL
107.99
107.99
105.02
106.76
838,790
2011-01-07
RLGT
1.19
1.19
1.15
1.19
48,055
2011-01-07
RLH
7.78
7.78
7.55
7.76
39,937
2011-01-07
RLI
52.64
52.72
51.9
52.25
109,406
2011-01-07
RMBS
20.35
20.6
20.07
20.49
612,695
2011-01-07
RMD
34.46
34.46
33.58
33.73
1,022,269
2011-01-07
RMRM
18.41
18.62
18.41
18.54
6,884
2011-01-07
RMT
9.97
10.03
9.82
9.89
89,556
2011-01-07
RMTI
8.28
8.28
8
8.06
23,649
2011-01-07
RNET
14.38
14.5
14.01
14.21
27,724
2011-01-07
RNP
14.45
14.49
14.33
14.37
103,344
2011-01-07
RNR
62.58
62.68
61.51
61.98
638,422
2011-01-07
RNST
17.02
17.02
16.37
16.58
38,845
2011-01-07
RNWK
4.1
4.19
4.04
4.14
246,666
2011-01-07
ROCK
12.43
12.63
12.1
12.51
207,869
2011-01-07
ROG
40.78
41.3
40.22
41.17
80,435
2011-01-07
ROIC
9.94
9.98
9.85
9.93
77,445
2011-01-07
ROK
73.25
73.54
72.12
72.46
797,646
2011-01-07
ROL
19.28
19.29
18.69
18.98
298,419
2011-01-07
ROLL
38.19
38.19
37.25
37.94
68,027
2011-01-07
ROM
66.98
67.18
65.29
66.69
63,237
2011-01-07
ROP
75.71
76.02
73.71
74.87
870,826
2011-01-07
ROST
64.12
64.7
63.25
63.95
1,722,655
2011-01-07
RP
29.45
29.45
28.94
29.45
151,975
2011-01-07
RPM
22.35
22.88
22.32
22.38
838,284
2011-01-07
RPT
12.75
12.8
12.56
12.75
274,268
2011-01-07
RQI
8.91
8.99
8.81
8.89
317,863
2011-01-07
RRC
45.04
45.9
44.84
45.87
3,499,412
2011-01-07
RRD
17.73
17.73
17.45
17.63
4,178,303
2011-01-07
RRGB
21.78
22.7
21.52
22.69
1,233,560
2011-01-07
RRX
67.48
67.85
65.08
66.05
666,654
2011-01-07
RS
52.89
53.7
52.03
52.56
1,317,509
2011-01-07
RSG
29.81
29.91
29.53
29.63
1,635,480
2011-01-07
RSSS
2.88
3.05
2.88
2.95
39,833
2011-01-07
RSX
38.52
38.56
37.86
38.06
2,843,521
2011-01-07
RTX
79.14
79.69
78.63
79.08
2,772,109
2011-01-07
RUSHA
19.96
20.03
19.71
19.99
90,703
2011-01-07
RUSHB
17.62
17.63
17.5
17.58
2,850
2011-01-07
RUTH
4.74
4.92
4.7
4.92
281,925
2011-01-07
RVP
1.69
1.7
1.69
1.69
500
2011-01-07
RVSB
2.73
2.75
2.69
2.69
29,529
2011-01-07
RVT
14.87
14.94
14.52
14.7
234,133
2011-01-07
RWM
31.76
32.47
31.69
32.04
877,295
2011-01-07
RWO
36.93
36.94
36.42
36.68
300,139
2011-01-07
RWR
60.78
61.08
60.05
60.55
245,878
2011-01-07
RWT
15.23
15.32
14.95
15.18
719,809
2011-01-07
RWX
38.54
38.54
38.05
38.31
576,429
2011-01-07
RXD
28.41
28.53
28.31
28.39
8,700
2011-01-07
RXI
53.91
53.91
53.57
53.8
2,088
2011-01-07
RXL
53.6
53.83
53.16
53.71
12,752
2011-01-07
RY
52.07
52.5
51.88
52.39
805,035
2011-01-07
RYAAY
31.65
31.89
31.49
31.78
513,819
2011-01-07
RYN
56.35
57.4
56.35
57.35
959,796
2011-01-07
SA
28.5
28.73
28.28
28.65
289,091
2011-01-07
SAA
46.87
46.95
44.9
46.21
17,369
2011-01-07
SAFM
38.71
38.88
38.35
38.59
289,475
2011-01-07
SAFT
49.62
49.62
48.63
49.16
27,328
2011-01-07
SAH
13.3
13.56
13.24
13.53
441,946
2011-01-07
SAIA
16
16.09
15.39
15.53
67,090
2011-01-07
SAL
26
26
25.85
25.85
376
2011-01-07
SALM
3.1
3.11
3.01
3.08
17,847
2011-01-07
SAM
91.19
91.74
88.01
90.65
129,934
2011-01-07
SAN
9.96
10.11
9.79
9.92
31,751,333
2011-01-07
SAND
0.78
0.8
0.77
0.78
26,036
2011-01-07
SANM
12.33
12.48
11.96
12.22
568,163
2011-01-07
SANW
3.23
3.28
3.18
3.28
10,906
2011-01-07
SAP
49.65
49.86
49.01
49.35
1,286,237
2011-01-07
SAR
17.75
17.9
17.55
17.9
3,188
2011-01-07
SASR
18.28
18.28
17.42
17.88
32,797