Datasets:

sehyun66
/

STOCKPRICE

Dataset card Viewer Files Files and versions Community

Split (1)

train · 1.61M rows

Date stringlengths 10 10	Open float64 0 24.3k	High float64 0 31.3k	Low float64 0 16.3k	Close float64 0 19k	Adj Close float64 0 19k	Volume int64 0 1.89B	Ticker stringlengths 1 5
2021-04-20	499.549988	506.730011	497.399994	504.420013	504.420013	858,800	REGN
2021-04-21	507.48999	510.320007	503.220001	506.480011	506.480011	621,300	REGN
2021-04-22	505.399994	505.399994	489.279999	490.429993	490.429993	1,000,500	REGN
2021-04-23	488.630005	491.48999	484.029999	488.640015	488.640015	819,800	REGN
2021-04-26	489.839996	502	485	501.170013	501.170013	830,300	REGN
2021-04-27	502.600006	502.600006	491.26001	491.809998	491.809998	474,500	REGN
2021-04-28	494.910004	495.440002	487.5	487.769989	487.769989	654,000	REGN
2021-04-29	489.690002	490	482.279999	485	485	574,300	REGN
2021-04-30	482.769989	491.579987	480.51001	481.299988	481.299988	796,700	REGN
2021-05-03	483.5	491.670013	482.829987	488.619995	488.619995	645,900	REGN
2021-05-04	485.940002	488.279999	480.850006	485.179993	485.179993	764,500	REGN
2021-05-05	486.410004	488.75	481.089996	482.420013	482.420013	842,400	REGN
2021-05-06	483.109985	502.980011	478.399994	498.679993	498.679993	1,545,300	REGN
2021-05-07	497.589996	503	492.809998	496.75	496.75	703,200	REGN
2021-05-10	497.519989	513.47998	495	502.339996	502.339996	1,044,800	REGN
2021-05-11	496.820007	508.980011	494.019989	501.190002	501.190002	790,700	REGN
2021-05-12	497	513.669983	497	507.140015	507.140015	967,700	REGN
2021-05-13	508.859985	519.070007	505.570007	517.169983	517.169983	991,400	REGN
2021-05-14	520	521.130005	512.25	516.619995	516.619995	785,600	REGN
2021-05-17	516.450012	525.960022	515.440002	523.72998	523.72998	712,200	REGN
2021-05-18	523	523	513.679993	516.219971	516.219971	683,300	REGN
2021-05-19	517.900024	517.900024	502.5	510.269989	510.269989	587,400	REGN
2021-05-20	509	518.869995	507.630005	513.210022	513.210022	574,900	REGN
2021-05-21	514.130005	516.5	506.429993	506.720001	506.720001	610,400	REGN
2021-05-24	509.73999	509.73999	500.079987	500.470001	500.470001	521,900	REGN
2021-05-25	500.839996	502.720001	493.190002	498.029999	498.029999	767,500	REGN
2021-05-26	498.75	500.309998	493	497.160004	497.160004	640,700	REGN
2021-05-27	496	500.040009	492.130005	495.339996	495.339996	1,058,800	REGN
2021-05-28	497.609985	505.209991	497.220001	502.429993	502.429993	542,100	REGN
2021-06-01	505.76001	508.790009	497.929993	503.230011	503.230011	617,100	REGN
2021-06-02	503.170013	510.309998	501.200012	505.359985	505.359985	679,400	REGN
2021-06-03	501.070007	506.890015	499.779999	505.660004	505.660004	445,000	REGN
2021-06-04	507.589996	518.369995	505.799988	511.890015	511.890015	785,200	REGN
2021-06-07	511.649994	525.390015	509.5	514.98999	514.98999	868,700	REGN
2021-06-08	517.200012	518.619995	501.690002	506.420013	506.420013	963,600	REGN
2021-06-09	507.839996	522.789978	505.619995	521.849976	521.849976	783,300	REGN
2021-06-10	521.26001	533.26001	516.039978	532.039978	532.039978	934,900	REGN
2021-06-11	529.280029	530.26001	519.97998	525.549988	525.549988	622,900	REGN
2021-06-14	525	529.289978	521.960022	528.75	528.75	497,800	REGN
2021-06-15	528	530.719971	523.659973	527.48999	527.48999	547,500	REGN
2021-06-16	531.169983	542.419983	522.23999	523.580017	523.580017	914,400	REGN
2021-06-17	524	538.5	516.75	536.01001	536.01001	846,200	REGN
2021-06-18	534.659973	540.030029	532.130005	537.919983	537.919983	914,800	REGN
2021-06-21	539.98999	543.73999	532.72998	534.27002	534.27002	678,800	REGN
2021-06-22	533.039978	535.109985	526.909973	534.02002	534.02002	655,600	REGN
2021-06-23	532.849976	534.700012	523.289978	529.799988	529.799988	636,300	REGN
2021-06-24	533.090027	545.369995	531.330017	544.450012	544.450012	790,000	REGN
2021-06-25	543.590027	552.5	540.75	550.549988	550.549988	1,912,800	REGN
2021-06-28	565.539978	569.98999	542.549988	542.700012	542.700012	1,509,400	REGN
2021-06-29	542.280029	548.02002	536.080017	545.97998	545.97998	721,500	REGN
2021-06-30	545.200012	561.77002	544.52002	558.539978	558.539978	861,800	REGN
2021-07-01	556.599976	576.919983	554.950012	574.619995	574.619995	1,277,400	REGN
2021-07-02	576	592.840027	571.549988	583.640015	583.640015	1,073,700	REGN
2021-07-06	579.409973	584.289978	572.929993	582.25	582.25	643,900	REGN
2021-07-07	584.27002	590.950012	580.76001	585.900024	585.900024	708,700	REGN
2021-07-08	578.440002	580	568.150024	574.919983	574.919983	766,600	REGN
2021-07-09	573	580.849976	571.01001	580.400024	580.400024	550,100	REGN
2021-07-12	579.919983	586.340027	571.039978	574.030029	574.030029	655,300	REGN
2021-07-13	574.580017	582.190002	570.619995	577.01001	577.01001	448,800	REGN
2021-07-14	578.549988	582.859985	575.5	581.059998	581.059998	380,300	REGN
2021-07-15	579.900024	593.289978	575.039978	589.320007	589.320007	776,200	REGN
2021-07-16	587.820007	590	580	583.23999	583.23999	515,600	REGN
2021-07-19	581.26001	588	578	585.22998	585.22998	552,100	REGN
2021-07-20	588.299988	593.690002	580.659973	587.23999	587.23999	644,800	REGN
2021-07-21	586.76001	586.76001	573.76001	583.719971	583.719971	480,800	REGN
2021-07-22	581.630005	590.679993	580.02002	586.880005	586.880005	406,900	REGN
2021-07-23	588.830017	595.47998	583.76001	586.349976	586.349976	628,200	REGN
2021-07-26	586	586	577.369995	577.780029	577.780029	488,400	REGN
2021-07-27	568.51001	581.299988	565	581.01001	581.01001	474,700	REGN
2021-07-28	582.039978	587.919983	579	586.409973	586.409973	404,000	REGN
2021-07-29	588.619995	591.659973	582.099976	583.130005	583.130005	361,400	REGN
2021-07-30	581.419983	583.280029	572.909973	574.609985	574.609985	775,600	REGN
2021-08-02	577.119995	580.869995	570.380005	577.130005	577.130005	362,200	REGN
2021-08-03	576.849976	587.559998	570.700012	586.51001	586.51001	512,800	REGN
2021-08-04	584.919983	598.659973	579.320007	580.950012	580.950012	1,042,300	REGN
2021-08-05	588.619995	603.140015	570.849976	602.469971	602.469971	1,628,400	REGN
2021-08-06	603.090027	615	600.02002	610.859985	610.859985	1,135,100	REGN
2021-08-09	610.849976	624.77002	610.590027	613.940002	613.940002	962,300	REGN
2021-08-10	615.72998	619.780029	604.549988	614.97998	614.97998	651,200	REGN
2021-08-11	616.070007	621.369995	603.409973	608.450012	608.450012	630,400	REGN
2021-08-12	607	611.52002	598.030029	608	608	577,600	REGN
2021-08-13	614	625	612.619995	624.789978	624.789978	821,200	REGN
2021-08-16	625.659973	630	615.059998	628.599976	628.599976	869,900	REGN
2021-08-17	626.140015	650	624.01001	647.440002	647.440002	1,183,900	REGN
2021-08-18	650	658.969971	633	635.570007	635.570007	1,642,600	REGN
2021-08-19	628.929993	662.869995	628.929993	655.630005	655.630005	1,284,600	REGN
2021-08-20	659	674.070007	655.630005	663.27002	663.27002	1,303,900	REGN
2021-08-23	665.210022	671.48999	642.679993	667.289978	667.289978	992,900	REGN
2021-08-24	665.919983	670	656.72998	669.950012	669.950012	731,500	REGN
2021-08-25	672.849976	674	660.789978	669.179993	669.179993	643,500	REGN
2021-08-26	670.059998	674.450012	663.289978	665.77002	665.77002	473,300	REGN
2021-08-27	668.950012	673.099976	660.75	663.289978	663.289978	424,600	REGN
2021-08-30	664	678.690002	660.440002	677.080017	677.080017	865,300	REGN
2021-08-31	677.51001	681.72998	668.330017	673.400024	673.400024	829,500	REGN
2021-09-01	674.719971	686.280029	671.630005	680.960022	680.960022	822,100	REGN
2021-09-02	683.5	684.900024	674.570007	675.75	675.75	689,300	REGN
2021-09-03	675.619995	686.619995	672	679.570007	679.570007	564,600	REGN
2021-09-07	679.419983	679.580017	658.02002	668.809998	668.809998	717,500	REGN
2021-09-08	667.799988	676.940002	666.570007	669.190002	669.190002	463,100	REGN
2021-09-09	670.280029	672.880005	644.650024	646.109985	646.109985	1,047,700	REGN