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 | RWTO | 25.41 | 25.41 | 25.1 | 25.23 | 8,614 |
2026-01-28 | RWTP | 24.87 | 24.92 | 24.82 | 24.89 | 14,146 |
2026-01-28 | RWTQ | 25.13 | 25.41 | 25.13 | 25.33 | 18,421 |
2026-01-28 | RWX | 29.12 | 29.18 | 28.99 | 29.18 | 51,062 |
2026-01-28 | RXD | 9.18 | 9.27 | 9.16 | 9.17 | 17,841 |
2026-01-28 | RXI | 208.7 | 208.7 | 207.84 | 207.84 | 2,701 |
2026-01-28 | RXL | 51.61 | 51.63 | 50.7 | 51.19 | 9,987 |
2026-01-28 | RXO | 14.66 | 14.71 | 14.23 | 14.6 | 1,490,451 |
2026-01-28 | RXRX | 4.64 | 4.64 | 4.42 | 4.47 | 16,125,347 |
2026-01-28 | RXST | 9.23 | 9.43 | 9.08 | 9.11 | 588,859 |
2026-01-28 | RXT | 0.75 | 0.77 | 0.7 | 0.71 | 1,688,736 |
2026-01-28 | RY | 168.66 | 168.79 | 164.95 | 166.58 | 1,704,523 |
2026-01-28 | RYAAY | 69.48 | 69.6 | 68.46 | 68.7 | 1,900,249 |
2026-01-28 | RYAM | 8.37 | 8.55 | 8.34 | 8.53 | 453,884 |
2026-01-28 | RYAN | 46.48 | 48.32 | 46.18 | 47.55 | 1,548,723 |
2026-01-28 | RYDE | 0.34 | 0.37 | 0.33 | 0.35 | 35,522 |
2026-01-28 | RYET | 1.14 | 1.14 | 1.09 | 1.09 | 17,270 |
2026-01-28 | RYI | 27.95 | 28.46 | 27.31 | 27.54 | 358,563 |
2026-01-28 | RYLD | 15.63 | 15.68 | 15.57 | 15.59 | 901,199 |
2026-01-28 | RYLG | 23.19 | 23.19 | 23.02 | 23.06 | 804 |
2026-01-28 | RYM | 20.17 | 20.24 | 18.26 | 18.78 | 26,850 |
2026-01-28 | RYN | 22.97 | 23 | 22.3 | 22.49 | 4,324,345 |
2026-01-28 | RYOJ | 2.84 | 2.97 | 2.84 | 2.94 | 11,452 |
2026-01-28 | RYSE | 23.73 | 23.73 | 23.73 | 23.73 | 63 |
2026-01-28 | RYTM | 105.16 | 105.95 | 101.21 | 102.67 | 424,418 |
2026-01-28 | RZB | 25.12 | 25.15 | 25.08 | 25.14 | 11,686 |
2026-01-28 | RZC | 25.47 | 25.48 | 25.45 | 25.47 | 44,074 |
2026-01-28 | RZG | 58.06 | 58.06 | 57.64 | 57.64 | 3,141 |
2026-01-28 | RZLT | 3.5 | 3.57 | 3.35 | 3.38 | 2,623,488 |
2026-01-28 | RZLV | 3.07 | 3.13 | 2.93 | 3.1 | 20,595,232 |
2026-01-28 | RZLVW | 1.27 | 1.34 | 1.18 | 1.25 | 20,310 |
2026-01-28 | RZV | 128.77 | 128.77 | 126.9 | 126.97 | 4,716 |
2026-01-28 | S | 15.16 | 15.39 | 14.93 | 14.93 | 8,691,405 |
2026-01-28 | SA | 34.8 | 34.91 | 33.35 | 34.64 | 1,099,512 |
2026-01-28 | SAA | 29.32 | 29.32 | 28.61 | 28.62 | 4,379 |
2026-01-28 | SABA | 8.24 | 8.34 | 8.18 | 8.18 | 125,411 |
2026-01-28 | SABR | 1.27 | 1.29 | 1.2 | 1.21 | 5,031,099 |
2026-01-28 | SABS | 4.5 | 4.65 | 4.37 | 4.41 | 708,584 |
2026-01-28 | SABSW | 0.04 | 0.04 | 0.03 | 0.04 | 6,000 |
2026-01-28 | SAC.U | 10.27 | 10.27 | 10.21 | 10.23 | 33,075 |
2026-01-28 | SACH | 1.06 | 1.07 | 1.05 | 1.06 | 67,733 |
2026-01-28 | SACH$A | 18.6 | 18.75 | 18.51 | 18.62 | 2,591 |
2026-01-28 | SAEF | 28.68 | 28.82 | 28.68 | 28.75 | 875 |
2026-01-28 | SAFE | 13.95 | 14.08 | 13.64 | 13.67 | 343,915 |
2026-01-28 | SAFT | 76.24 | 76.84 | 75.69 | 75.97 | 59,386 |
2026-01-28 | SAFX | 0.23 | 0.27 | 0.18 | 0.19 | 44,075,487 |
2026-01-28 | SAGP | 36 | 36 | 35.81 | 35.81 | 7,578 |
2026-01-28 | SAGT | 1.92 | 1.94 | 1.84 | 1.91 | 71,747 |
2026-01-28 | SAH | 61.31 | 62.69 | 61.14 | 61.7 | 215,082 |
2026-01-28 | SAIA | 351.93 | 354.99 | 345.68 | 349.87 | 372,320 |
2026-01-28 | SAIC | 103.6 | 105.13 | 102.5 | 103.55 | 424,407 |
2026-01-28 | SAIH | 7.7 | 7.9 | 7.55 | 7.75 | 7,033 |
2026-01-28 | SAIL | 18.41 | 18.52 | 17.24 | 17.29 | 3,009,998 |
2026-01-28 | SAJ | 25.84 | 25.9 | 25.84 | 25.9 | 463 |
2026-01-28 | SAM | 217.95 | 219.55 | 211.74 | 213.34 | 121,651 |
2026-01-28 | SAMG | 15.73 | 15.73 | 14.66 | 14.68 | 57,652 |
2026-01-28 | SAMM | 30.83 | 30.93 | 30.83 | 30.93 | 1,176 |
2026-01-28 | SAMT | 41.58 | 41.58 | 41.02 | 41.32 | 132,178 |
2026-01-28 | SAN | 12.69 | 12.75 | 12.59 | 12.68 | 4,136,438 |
2026-01-28 | SANA | 5 | 5.02 | 4.74 | 4.75 | 2,378,099 |
2026-01-28 | SANG | 4.86 | 4.86 | 4.86 | 4.86 | 432 |
2026-01-28 | SANM | 145.01 | 154.9 | 145 | 152.65 | 1,811,586 |
2026-01-28 | SAP | 235.56 | 236.84 | 233.97 | 236.11 | 2,173,051 |
2026-01-28 | SAPH | 42.44 | 42.52 | 42.3 | 42.52 | 306 |
2026-01-28 | SAR | 23.43 | 23.7 | 23.28 | 23.34 | 104,601 |
2026-01-28 | SARK | 28.69 | 29.38 | 28.69 | 29.24 | 568,402 |
2026-01-28 | SARO | 31.94 | 32.18 | 31.54 | 31.59 | 22,705,874 |
2026-01-28 | SAT | 24.98 | 24.98 | 24.95 | 24.98 | 11,507 |
2026-01-28 | SATA | 97.48 | 97.53 | 97.01 | 97.27 | 120,888 |
2026-01-28 | SATG | 22.28 | 23 | 21.56 | 22.24 | 45,521 |
2026-01-28 | SATL | 5.49 | 5.79 | 5.17 | 5.37 | 17,987,958 |
2026-01-28 | SATLW | 1.45 | 1.96 | 1.35 | 1.53 | 153,821 |
2026-01-28 | SATO | 20.05 | 20.05 | 19.65 | 19.7 | 2,110 |
2026-01-28 | SATS | 129.59 | 131.94 | 128.01 | 128.57 | 5,870,256 |
2026-01-28 | SAUG | 26.36 | 26.36 | 26.21 | 26.23 | 7,707 |
2026-01-28 | SAVA | 2.15 | 2.15 | 2.03 | 2.04 | 506,713 |
2026-01-28 | SAWG | 22.51 | 22.51 | 22.51 | 22.51 | 4 |
2026-01-28 | SAWS | 22.23 | 22.23 | 22.03 | 22.03 | 254 |
2026-01-28 | SAY | 25.52 | 25.76 | 25.48 | 25.76 | 12,076 |
2026-01-28 | SAZ | 25.51 | 25.55 | 25.51 | 25.55 | 2,874 |
2026-01-28 | SB | 5.39 | 5.54 | 5.38 | 5.45 | 810,084 |
2026-01-28 | SB$C | 25.8 | 25.85 | 25.8 | 25.85 | 783 |
2026-01-28 | SB$D | 25.55 | 25.65 | 25.55 | 25.65 | 6,302 |
2026-01-28 | SBAC | 186.35 | 188.36 | 183.24 | 184.16 | 742,276 |
2026-01-28 | SBAR | 26.18 | 26.26 | 26.02 | 26.12 | 611,864 |
2026-01-28 | SBB | 12.78 | 12.96 | 12.78 | 12.94 | 7,680 |
2026-01-28 | SBC | 4.2 | 4.26 | 4.17 | 4.19 | 21,895 |
2026-01-28 | SBCF | 33.7 | 34.09 | 33.45 | 33.56 | 585,103 |
2026-01-28 | SBCWW | 0.28 | 0.3 | 0.28 | 0.29 | 10,880 |
2026-01-28 | SBDS | 6.42 | 7.06 | 6.42 | 6.71 | 75,422 |
2026-01-28 | SBET | 10 | 10.21 | 9.82 | 9.97 | 4,993,795 |
2026-01-28 | SBEV | 0.86 | 0.86 | 0.7 | 0.8 | 299,063 |
2026-01-28 | SBFG | 21.58 | 21.74 | 21.29 | 21.74 | 4,540 |
2026-01-28 | SBFM | 1.29 | 1.35 | 1.25 | 1.29 | 45,243 |
2026-01-28 | SBFMW | 0.12 | 0.18 | 0.12 | 0.18 | 2,800 |
2026-01-28 | SBGI | 14.81 | 14.86 | 14.18 | 14.22 | 330,623 |
2026-01-28 | SBH | 15.19 | 15.3 | 14.86 | 14.97 | 1,244,303 |
2026-01-28 | SBI | 7.8 | 7.81 | 7.78 | 7.81 | 11,744 |
2026-01-28 | SBIL | 100.06 | 100.08 | 100.05 | 100.08 | 216,592 |
2026-01-28 | SBIO | 53.05 | 53.08 | 51.86 | 51.94 | 58,918 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.