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
2026-01-28	REMX	98.01	98.61	95.53	97.52	2,032,506
2026-01-28	RENT	7.22	7.47	6.88	7.09	111,181
2026-01-28	RENX	0.15	0.15	0.15	0.15	1,033,386
2026-01-28	REPL	7.52	7.62	7.3	7.36	724,927
2026-01-28	REPX	27.67	28.21	27.23	27.57	230,044
2026-01-28	RERE	5.86	6.15	5.76	6.09	1,406,624
2026-01-28	RES	6.57	6.64	6.25	6.35	2,169,422
2026-01-28	RESM	20.96	20.96	20.96	20.96	0
2026-01-28	RETL	10.19	10.2	9.59	9.78	372,551
2026-01-28	RETO	1.19	1.29	1.09	1.24	212,041
2026-01-28	REVB	2	2.32	1.85	2.09	1,425,070
2026-01-28	REVBW	0.01	0.01	0.01	0.01	9,153
2026-01-28	REVG	68.27	68.27	65.98	66.25	458,625
2026-01-28	REVS	29.24	29.31	29.16	29.16	32,138
2026-01-28	REW	10.24	10.32	10.16	10.23	30,931
2026-01-28	REX	33.71	34.07	33.35	33.6	129,396
2026-01-28	REXR	39.57	39.61	38.82	38.9	1,654,010
2026-01-28	REXR$B	22.59	22.59	22.5	22.5	893
2026-01-28	REXR$C	21.36	21.54	21.36	21.54	406
2026-01-28	REYN	23.22	23.38	22.48	22.56	2,101,991
2026-01-28	REZ	83.54	83.76	82.42	82.5	74,500
2026-01-28	REZI	34.06	34.17	33.22	33.34	2,106,504
2026-01-28	RF	27.86	27.99	27.59	27.86	13,515,633
2026-01-28	RF$C	24.83	24.9	24.75	24.9	48,717
2026-01-28	RF$E	17.51	17.56	17.44	17.44	20,830
2026-01-28	RF$F	25.61	25.67	25.52	25.6	23,587
2026-01-28	RFAIR	0.11	0.11	0.08	0.09	43,385
2026-01-28	RFCI	22.61	22.61	22.6	22.6	554
2026-01-28	RFDA	64.92	64.96	64.5	64.62	1,405
2026-01-28	RFDI	85.4	85.86	85.22	85.78	16,588
2026-01-28	RFEM	85.97	86.4	85.8	86.34	7,165
2026-01-28	RFFC	70.08	70.1	70.05	70.1	1,484
2026-01-28	RFG	56.89	56.95	56.36	56.58	17,974
2026-01-28	RFI	11.15	11.15	11.02	11.02	84,773
2026-01-28	RFIL	10.8	10.86	10.1	10.13	111,514
2026-01-28	RFIX	35.76	36.05	35.31	35.69	1,050,208
2026-01-28	RFL	1.24	1.25	1.17	1.22	105,498
2026-01-28	RFLR	29.73	29.73	29.37	29.47	19,118
2026-01-28	RFM	14.16	14.27	14.11	14.26	14,086
2026-01-28	RFMZ	12.89	12.96	12.87	12.96	50,794
2026-01-28	RFV	133.95	134.55	133.17	133.29	7,065
2026-01-28	RGA	196.08	197.17	195.54	196.74	229,556
2026-01-28	RGC	32.6	33.64	29.2	32.29	481,950
2026-01-28	RGCO	20.99	21.03	20.55	20.62	11,090
2026-01-28	RGEF	32.31	32.31	32.06	32.19	20,428
2026-01-28	RGEN	161.36	162.98	157.77	160.05	438,099
2026-01-28	RGLD	298.53	302.53	292.39	301.21	823,103
2026-01-28	RGLO	30.66	31.05	30.57	30.71	22,832
2026-01-28	RGNT	6.65	6.83	4.37	6.44	55,569
2026-01-28	RGNX	9.61	11.5	9.51	11.01	4,996,371
2026-01-28	RGP	4.33	4.39	4.23	4.24	354,093
2026-01-28	RGR	37.95	38.4	37.11	37.52	271,797
2026-01-28	RGS	24.55	24.75	23.84	24.01	16,436
2026-01-28	RGT	14.05	14.11	13.99	14.09	45,909
2026-01-28	RGTI	22.34	22.52	21.66	22.01	25,695,048
2026-01-28	RGTIW	11.54	11.6	10.83	11.17	43,112
2026-01-28	RGTU	14.6	14.77	13.68	14.09	392,461
2026-01-28	RGTX	11.58	11.79	10.9	11.3	3,289,601
2026-01-28	RGTZ	18.44	19.57	18.17	18.97	3,484,993
2026-01-28	RGYY	17.21	17.21	16.83	16.87	15,935
2026-01-28	RH	211.61	212.4	202.44	204.55	773,664
2026-01-28	RHI	27.9	28.16	26.88	26.95	2,851,984
2026-01-28	RHLD	200.33	204.75	197	202.39	63,314
2026-01-28	RHP	94.42	95.46	93.22	93.48	420,334
2026-01-28	RHRX	19.01	19.01	18.96	18.99	53,354
2026-01-28	RHTX	20.45	20.6	20.45	20.6	935
2026-01-28	RIBB	10.47	10.47	10.47	10.47	137
2026-01-28	RICK	24.82	24.95	24.04	24.12	80,904
2026-01-28	RIET	9.64	9.7	9.5	9.54	70,819
2026-01-28	RIFR	26.64	26.64	26.53	26.56	3,462
2026-01-28	RIG	5.05	5.1	4.78	4.87	40,924,501
2026-01-28	RIGL	37.2	37.4	35.13	35.25	380,977
2026-01-28	RIGS	23.13	23.13	23.09	23.12	2,467
2026-01-28	RILA	11.63	11.63	11.53	11.53	4,114
2026-01-28	RILY	9.5	9.8	9.05	9.41	977,258
2026-01-28	RILYG	22.55	22.61	22.36	22.5	31,649
2026-01-28	RILYK	24.8	24.95	24.8	24.95	28,338
2026-01-28	RILYL	11.13	11.75	11.12	11.56	10,847
2026-01-28	RILYN	23.45	23.5	23.4	23.45	19,869
2026-01-28	RILYP	10.56	10.69	10.32	10.47	9,275
2026-01-28	RILYT	17.1	17.3	17.1	17.23	9,340
2026-01-28	RILYZ	15.81	15.85	15.65	15.75	40,566
2026-01-28	RIME	0.96	0.96	0.87	0.93	183,652
2026-01-28	RINF	32.45	32.48	32.43	32.48	1,180
2026-01-28	RING	95	96.69	93.68	96.64	670,826
2026-01-28	RINT	30.64	30.94	30.57	30.89	7,672
2026-01-28	RIO	93.09	93.45	92.13	93.37	3,877,037
2026-01-28	RIOT	17.72	18.04	17.17	17.55	14,516,051
2026-01-28	RIOX	12.73	13.19	11.98	12.52	481,059
2026-01-28	RISN	30.2	30.2	30.11	30.14	2,558
2026-01-28	RISR	35.87	36.16	35.87	35.92	73,306
2026-01-28	RITA	19.54	19.71	19.48	19.48	3,342
2026-01-28	RITM	12.08	12.15	11.89	11.9	7,423,043
2026-01-28	RITM$A	25.81	25.81	25.73	25.76	14,029
2026-01-28	RITM$B	25.65	25.67	25.63	25.65	17,273
2026-01-28	RITM$C	25.07	25.08	25.02	25.02	33,054
2026-01-28	RITM$D	25.03	25.05	24.9	24.98	73,750
2026-01-28	RITM$E	25.6	25.64	25.57	25.62	108,306
2026-01-28	RITR	1.04	1.09	0.98	1.02	196,154
2026-01-28	RIV	12.01	12.03	11.93	12	181,922

Subsets and Splits

No community queries yet

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