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
2011-01-03	REG	42.57	43.16	42.57	43.04	597,095
2011-01-03	REGN	32.69	34.14	32.69	33.82	411,801
2011-01-03	REK	39.65	39.65	39.25	39.25	8,260
2011-01-03	RELL	11.83	12.03	11.77	12	147,302
2011-01-03	RELV	1.9	1.93	1.88	1.93	2,435
2011-01-03	RELX	33.69	33.79	33.54	33.71	32,398
2011-01-03	REM	15.51	15.78	15.51	15.7	122,601
2011-01-03	REMX	24.35	25.93	24	25.63	2,133,172
2011-01-03	REPX	0.65	0.66	0.63	0.66	221,920
2011-01-03	RES	18.42	18.85	18.36	18.55	1,110,482
2011-01-03	RESP	45.07	45.15	45.06	45.15	991
2011-01-03	RETL	58.17	58.57	58.17	58.57	600
2011-01-03	REV	9.97	10.3	9.92	10.21	151,225
2011-01-03	REW	15.34	15.34	14.98	15.17	60,774
2011-01-03	REX	15.39	15.68	15.36	15.47	37,523
2011-01-03	REZ	39.68	40.04	39.65	40.02	32,352
2011-01-03	RF	7.16	7.23	7.01	7.07	19,966,604
2011-01-03	RFI	14.88	15.56	14.87	15.15	95,680
2011-01-03	RFIL	6.86	7.1	6.85	6.87	556
2011-01-03	RFP	23.67	24	23.37	23.45	475,735
2011-01-03	RGA	54.27	55.48	53.92	55.29	340,842
2011-01-03	RGEN	4.7	4.72	4.35	4.52	195,349
2011-01-03	RGLD	55.05	55.05	53.62	54.27	370,921
2011-01-03	RGP	18.55	18.8	18.39	18.54	260,278
2011-01-03	RGR	15.39	15.42	15.01	15.09	140,648
2011-01-03	RGS	16.8	16.98	16.7	16.92	582,663
2011-01-03	RHI	30.9	31.16	30.75	30.96	858,437
2011-01-03	RHP	36.35	36.99	36.28	36.49	619,928
2011-01-03	RIBT	0.16	0.18	0.16	0.18	19,576
2011-01-03	RICK	7.83	8	7.83	7.96	41,134
2011-01-03	RIG	70.1	70.36	68.94	69.44	3,924,412
2011-01-03	RIGL	7.58	7.76	7.52	7.7	315,909
2011-01-03	RILY	0.45	0.59	0.43	0.5	10,791
2011-01-03	RIO	72.31	73	71.55	71.6	1,725,648
2011-01-03	RIOT	0.6	0.62	0.56	0.62	210,243
2011-01-03	RJA	10.78	10.89	10.66	10.7	653,548
2011-01-03	RJF	33	33.3	32.95	33.01	576,056
2011-01-03	RJI	9.32	9.44	9.25	9.25	503,649
2011-01-03	RJN	6.57	6.58	6.49	6.5	103,224
2011-01-03	RJZ	12.76	12.92	12.2	12.3	75,584
2011-01-03	RL	112.08	112.29	111.2	111.69	854,346
2011-01-03	RLGT	1.1	1.12	1.1	1.1	35,188
2011-01-03	RLH	8.06	8.09	7.95	8.02	103,050
2011-01-03	RLI	53	53.19	52.75	53.06	93,243
2011-01-03	RMBS	20.68	20.8	20.4	20.5	710,679
2011-01-03	RMD	34.95	35.12	34.8	35.02	701,078
2011-01-03	RMRM	18.59	18.8	18	18.34	7,600
2011-01-03	RMT	9.78	9.98	9.78	9.94	98,140
2011-01-03	RMTI	7.96	8	7.73	7.97	27,044
2011-01-03	RNET	13.6	14.8	13.26	14.5	68,467
2011-01-03	RNP	14.34	14.47	14.34	14.4	157,573
2011-01-03	RNR	64	64.4	63.92	64	267,279
2011-01-03	RNST	17.23	17.63	17.2	17.43	173,519
2011-01-03	RNWK	4.25	4.31	4.17	4.17	401,465
2011-01-03	ROCK	13.8	14.48	13.68	13.95	186,182
2011-01-03	ROG	39.41	40.88	39.41	40	204,994
2011-01-03	ROIC	9.97	10.13	9.97	10.06	296,537
2011-01-03	ROK	72.41	76.14	72.41	75.11	2,600,757
2011-01-03	ROL	19.96	20.19	19.8	19.98	190,207
2011-01-03	ROLL	39.63	40	39.06	39.2	50,695
2011-01-03	ROM	63.96	65.41	63.96	64.67	79,747
2011-01-03	ROP	77.12	78.11	76.98	77.06	464,608
2011-01-03	ROST	64.02	64.75	63.75	63.88	1,082,002
2011-01-03	RP	31	31	30.11	30.11	178,468
2011-01-03	RPM	22.33	22.54	22.24	22.3	360,008
2011-01-03	RPT	12.54	12.69	12.54	12.67	300,885
2011-01-03	RQI	8.35	8.85	8.35	8.73	429,206
2011-01-03	RRC	45.63	45.86	45.21	45.62	1,641,101
2011-01-03	RRD	17.69	17.79	17.5	17.63	1,382,466
2011-01-03	RRGB	21.65	21.93	21.52	21.64	99,308
2011-01-03	RRX	67.21	68.56	67.21	68.37	230,608
2011-01-03	RS	51.71	52.5	51.63	51.9	360,517
2011-01-03	RSG	30.03	30.29	29.91	30.05	2,264,707
2011-01-03	RSSS	2.69	2.69	2.69	2.69	2,270
2011-01-03	RSX	38.27	38.66	38.24	38.54	2,658,371
2011-01-03	RTX	79.19	79.42	78.96	78.99	3,059,709
2011-01-03	RUSHA	20.78	20.9	20.38	20.42	140,168
2011-01-03	RUSHB	18.22	18.33	18.13	18.13	10,700
2011-01-03	RUTH	4.72	4.82	4.62	4.72	405,622
2011-01-03	RVP	1.75	1.79	1.72	1.74	2,872
2011-01-03	RVSB	2.75	2.75	2.74	2.75	22,648
2011-01-03	RVT	14.58	14.83	14.58	14.75	185,323
2011-01-03	RWM	31.87	31.95	31.46	31.61	662,527
2011-01-03	RWO	37.44	37.66	37.18	37.63	217,628
2011-01-03	RWR	61.4	62.17	61.39	62.12	325,566
2011-01-03	RWT	15.03	15.16	14.96	15.06	424,220
2011-01-03	RWX	39.06	39.43	39.06	39.28	431,026
2011-01-03	RXD	27.82	28.77	27.82	28.71	8,110
2011-01-03	RXI	53.65	54.09	53.65	53.98	6,126
2011-01-03	RXL	52.36	53.6	52.36	53.06	23,497
2011-01-03	RY	52.71	53.09	52.56	52.8	343,121
2011-01-03	RYAAY	30.93	31.24	30.8	31.12	239,371
2011-01-03	RYN	52.92	55.61	52.92	55.54	1,153,251
2011-01-03	SA	31.55	31.55	30.2	30.32	216,221
2011-01-03	SAA	47.09	48.42	46.99	47.99	33,454
2011-01-03	SAFM	39.39	39.49	38.7	39.02	453,452
2011-01-03	SAFT	47.94	49.6	47.94	49.39	34,841
2011-01-03	SAH	13.42	13.77	13.31	13.68	494,135
2011-01-03	SAIA	16.59	17	16.59	16.72	119,369
2011-01-03	SAL	24.69	25.5	24.69	25.5	643

Subsets and Splits

No community queries yet

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