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
2026-01-28
RPHS
10.29
10.4
10.27
10.3
9,840
2026-01-28
RPID
4.29
4.81
4.21
4.65
441,647
2026-01-28
RPM
107.35
108.02
106.63
106.85
844,003
2026-01-28
RPRX
40.54
40.8
40.16
40.41
3,220,333
2026-01-28
RPT
16.97
17.22
16.6
16.76
35,989
2026-01-28
RPT$C
25.28
25.28
25.27
25.27
941
2026-01-28
RPV
106.83
107.32
105.95
106.36
440,045
2026-01-28
RQI
12.2
12.21
11.95
11.97
467,338
2026-01-28
RR
5.1
5.16
4.66
5.08
106,564,612
2026-01-28
RRBI
76.68
77.17
76.15
76.66
27,141
2026-01-28
RRC
36.03
36.79
35.48
36.74
3,988,975
2026-01-28
RRGB
3.88
3.89
3.7
3.78
358,953
2026-01-28
RRR
60.74
62.21
60.64
61.24
625,798
2026-01-28
RRX
155.06
158.37
152.89
156.74
757,890
2026-01-28
RS
328.81
329.49
323.93
325.86
241,193
2026-01-28
RSBA
20.91
20.92
20.89
20.91
20,649
2026-01-28
RSBT
19.16
19.37
19.15
19.37
52,591
2026-01-28
RSBY
15.64
15.64
15.52
15.57
2,850
2026-01-28
RSDE
22.36
22.36
22.29
22.29
16,091
2026-01-28
RSEE
36.22
36.26
35.99
36.12
11,917
2026-01-28
RSF
14.54
14.59
14.49
14.5
13,355
2026-01-28
RSG
216.55
218.94
215.38
217.6
972,540
2026-01-28
RSHO
48.5
48.5
47.84
48
13,207
2026-01-28
RSI
17.27
17.34
16.62
16.75
2,120,284
2026-01-28
RSJN
35.05
35.05
35.02
35.02
208
2026-01-28
RSKD
4.53
4.56
4.46
4.47
484,897
2026-01-28
RSMC
26.6
26.6
26.25
26.26
4,399
2026-01-28
RSMR
22.35
22.38
22.33
22.36
12,172
2026-01-28
RSMV
27.79
27.84
27.79
27.84
3,811
2026-01-28
RSP
198.92
199.48
197.91
198.26
20,805,299
2026-01-28
RSPA
52.1
52.1
51.75
51.88
221,455
2026-01-28
RSPC
38.83
39.08
38.56
38.56
8,782
2026-01-28
RSPD
58.86
58.96
58.15
58.16
19,679
2026-01-28
RSPE
30.88
30.88
30.72
30.75
2,354
2026-01-28
RSPF
77.45
77.65
77.21
77.35
4,871
2026-01-28
RSPG
87.96
88.46
87.43
88.33
275,919
2026-01-28
RSPH
32.35
32.49
32.15
32.3
112,697
2026-01-28
RSPM
37.89
37.95
37.5
37.65
37,231
2026-01-28
RSPN
60.03
60.3
59.66
59.9
271,014
2026-01-28
RSPR
34.46
34.5
33.97
34
12,916
2026-01-28
RSPS
30.99
31.13
30.46
30.62
157,309
2026-01-28
RSPT
48.47
48.96
48.47
48.75
521,188
2026-01-28
RSPU
76.69
77
76.34
76.48
27,812
2026-01-28
RSSB
29.15
29.22
28.96
29.05
84,614
2026-01-28
RSSE
21.85
21.91
21.83
21.85
8,458
2026-01-28
RSSL
103.51
103.62
103.1
103.39
14,590
2026-01-28
RSSS
2.94
2.94
2.82
2.83
20,778
2026-01-28
RSST
30.9
31.09
30.71
31.09
69,690
2026-01-28
RSSX
30.04
30.47
29.97
30.47
15,354
2026-01-28
RSSY
19.87
19.91
19.77
19.84
20,669
2026-01-28
RSVR
7.4
7.42
7.31
7.34
52,535
2026-01-28
RTAC
10.84
10.84
10.71
10.82
68,752
2026-01-28
RTACU
11.28
11.28
11.03
11.23
3,654
2026-01-28
RTACW
0.97
0.99
0.91
0.97
12,846
2026-01-28
RTAI
21.41
21.57
21.41
21.56
7,175
2026-01-28
RTH
264.37
264.37
259.92
261.51
6,281
2026-01-28
RTO
32.86
32.86
32.17
32.39
1,130,583
2026-01-28
RTRE
25.39
25.39
25.36
25.39
11,748
2026-01-28
RTX
201.28
205.36
198.55
199.46
6,826,360
2026-01-28
RTXG
27.44
28.01
26.36
26.59
14,291
2026-01-28
RTYY
18.8
18.94
18.77
18.92
10,368
2026-01-28
RUBI
0.84
0.84
0.8
0.8
84,940
2026-01-28
RULE
25.79
25.79
25.77
25.77
304
2026-01-28
RUM
6.1
6.2
5.9
5.96
1,851,350
2026-01-28
RUMBW
1.74
1.75
1.6
1.64
47,380
2026-01-28
RUN
21.72
21.95
20.58
21.41
11,128,601
2026-01-28
RUNN
34.44
34.55
34.38
34.44
44,451
2026-01-28
RUSC
33.03
33.03
32.79
32.79
3,842
2026-01-28
RUSHA
62.88
63.29
61.87
62.28
347,605
2026-01-28
RUSHB
59.96
59.96
57.78
57.91
26,876
2026-01-28
RVER
32.76
32.76
32.5
32.5
723
2026-01-28
RVLV
29.5
29.5
28.35
28.55
977,482
2026-01-28
RVMD
99.04
100.3
96.72
97.33
3,127,851
2026-01-28
RVMDW
1.81
2.14
1.66
1.7
58,422
2026-01-28
RVNL
34.09
34.13
32.52
33.09
13,878
2026-01-28
RVNU
24.69
24.78
24.69
24.76
7,040
2026-01-28
RVP
0.73
0.73
0.69
0.7
50,395
2026-01-28
RVPH
0.31
0.31
0.29
0.29
1,795,938
2026-01-28
RVRB
36.12
36.12
36.12
36.12
9
2026-01-28
RVSB
5.09
5.25
5.07
5.19
56,814
2026-01-28
RVSN
0.34
0.35
0.32
0.33
1,203,118
2026-01-28
RVSNW
0.08
0.09
0.07
0.07
23,144
2026-01-28
RVT
17.57
17.71
17.44
17.46
314,584
2026-01-28
RVTY
114.14
114.34
109.85
111.13
1,453,221
2026-01-28
RVYL
6.7
7.68
6.7
6.9
130,549
2026-01-28
RW
25.63
25.63
25.52
25.52
878
2026-01-28
RWAY
9.13
9.27
9.13
9.15
478,153
2026-01-28
RWAYL
25.37
25.37
25.3
25.3
7,389
2026-01-28
RWAYZ
25.39
25.39
25.34
25.37
26,234
2026-01-28
RWEM
31.66
32.1
31.66
31.8
2,374
2026-01-28
RWJ
52.61
52.61
51.7
51.76
65,330
2026-01-28
RWK
132.71
133.36
132.12
132.33
32,299
2026-01-28
RWL
117.4
117.64
116.93
117.31
259,210
2026-01-28
RWLC
34.07
34.07
34
34
2,370
2026-01-28
RWM
15.21
15.4
15.16
15.35
20,323,066
2026-01-28
RWO
46.27
46.51
45.93
46.07
43,778
2026-01-28
RWR
99.99
100.27
98.63
98.85
171,485
2026-01-28
RWT
5.9
5.98
5.83
5.86
1,085,815
2026-01-28
RWT$A
24.91
24.92
24.87
24.87
3,016
2026-01-28
RWTN
25.11
25.47
25.04
25.2
9,561