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
2021-09-10	650	659.76001	646.109985	650.48999	650.48999	747,100	REGN
2021-09-13	651.099976	653.330017	636	639.52002	639.52002	798,000	REGN
2021-09-14	639.909973	650.419983	639.909973	645.150024	645.150024	602,100	REGN
2021-09-15	658.650024	664.98999	649.01001	652	652	883,100	REGN
2021-09-16	649.710022	656.669983	643.380005	653.179993	653.179993	539,900	REGN
2021-09-17	649.169983	653	643.289978	651.880005	651.880005	761,900	REGN
2021-09-20	643.840027	652	636.169983	640.890015	640.890015	666,400	REGN
2021-09-21	645.109985	656.859985	642.809998	646.950012	646.950012	440,600	REGN
2021-09-22	646.950012	651.01001	640.02002	647.059998	647.059998	561,800	REGN
2021-09-23	647	655	644.299988	646.51001	646.51001	537,400	REGN
2021-09-24	644.309998	644.309998	632.450012	638.900024	638.900024	654,500	REGN
2021-09-27	636.710022	636.710022	616.26001	619.070007	619.070007	783,700	REGN
2021-09-28	607.219971	617.710022	603.789978	605	605	1,240,400	REGN
2021-09-29	607.140015	612.73999	604.97998	606.700012	606.700012	615,100	REGN
2021-09-30	607.76001	613.580017	604.619995	605.179993	605.179993	549,000	REGN
2021-10-01	576.75	578	556.049988	570.789978	570.789978	1,457,800	REGN
2021-10-04	565.369995	568.130005	553.099976	555.419983	555.419983	992,900	REGN
2021-10-05	555.909973	564.72998	549.27002	550.900024	550.900024	930,100	REGN
2021-10-06	548	553.929993	543.409973	546.570007	546.570007	890,100	REGN
2021-10-07	548.140015	559.75	547.320007	552.02002	552.02002	774,300	REGN
2021-10-08	551.880005	555.52002	543.25	550.02002	550.02002	532,300	REGN
2021-10-11	549.650024	557.869995	545.599976	546.26001	546.26001	538,600	REGN
2021-10-12	546.090027	549.349976	541.580017	544.440002	544.440002	521,600	REGN
2021-10-13	548.330017	556.179993	546.969971	547.119995	547.119995	664,200	REGN
2021-10-14	553	565.109985	552.070007	555.619995	555.619995	1,055,800	REGN
2021-10-15	558.929993	558.929993	552.159973	553.23999	553.23999	838,800	REGN
2021-10-18	550.219971	552.48999	539.179993	543.47998	543.47998	1,216,200	REGN
2021-10-19	548.02002	555.669983	545	552.109985	552.109985	985,700	REGN
2021-10-20	554.23999	562.719971	553	562.710022	562.710022	878,000	REGN
2021-10-21	564.47998	570.909973	562.52002	569.369995	569.369995	624,200	REGN
2021-10-22	570.030029	573.01001	565.390015	572.359985	572.359985	493,000	REGN
2021-10-25	573.659973	578.72998	569.530029	576.200012	576.200012	627,300	REGN
2021-10-26	579.140015	594.219971	575.609985	592.150024	592.150024	845,300	REGN
2021-10-27	593.280029	594.090027	587.700012	589.599976	589.599976	658,100	REGN
2021-10-28	590.179993	625.719971	589.130005	625.190002	625.190002	1,111,400	REGN
2021-10-29	619.130005	641.26001	618.109985	639.940002	639.940002	860,400	REGN
2021-11-01	640	648.070007	635.75	639.150024	639.150024	913,700	REGN
2021-11-02	638.580017	649.97998	633.559998	638.77002	638.77002	838,400	REGN
2021-11-03	637.210022	652.380005	632.099976	652.099976	652.099976	718,800	REGN
2021-11-04	657.210022	659.789978	630.900024	647.630005	647.630005	1,507,000	REGN
2021-11-05	600	622.859985	594.549988	611.539978	611.539978	1,768,400	REGN
2021-11-08	618.599976	623.419983	608.76001	622.780029	622.780029	639,900	REGN
2021-11-09	623.080017	627.570007	614	616.309998	616.309998	601,000	REGN
2021-11-10	616.820007	635.72998	616.820007	622.200012	622.200012	727,900	REGN
2021-11-11	622	628.460022	617.650024	626.640015	626.640015	478,400	REGN
2021-11-12	632.440002	634.460022	623.309998	631.200012	631.200012	513,600	REGN
2021-11-15	635.01001	649.719971	633.280029	647.72998	647.72998	777,500	REGN
2021-11-16	647.340027	661.840027	642.099976	642.75	642.75	632,700	REGN
2021-11-17	645.080017	645.530029	635.75	641.830017	641.830017	440,000	REGN
2021-11-18	642.210022	653.27002	638.599976	648.51001	648.51001	564,400	REGN
2021-11-19	652.429993	657.559998	646.369995	652.679993	652.679993	605,700	REGN
2021-11-22	648.580017	660.280029	640.880005	643.640015	643.640015	632,600	REGN
2021-11-23	641.900024	650.960022	639.47998	649.320007	649.320007	624,300	REGN
2021-11-24	651.380005	656	645.549988	648.179993	648.179993	545,100	REGN
2021-11-26	660	660.950012	639.780029	643.349976	643.349976	575,600	REGN
2021-11-29	645.320007	660.5	642.409973	654.400024	654.400024	700,400	REGN
2021-11-30	646.409973	656.599976	635.119995	636.530029	636.530029	1,277,200	REGN
2021-12-01	639.130005	644.409973	630.130005	630.590027	630.590027	731,800	REGN
2021-12-02	633.030029	640.030029	622.48999	634	634	563,800	REGN
2021-12-03	637.77002	641.789978	623.119995	635.159973	635.159973	650,400	REGN
2021-12-06	642.359985	644.700012	624.599976	625	625	567,500	REGN
2021-12-07	628.530029	643.369995	623	635.090027	635.090027	652,500	REGN
2021-12-08	638.140015	655.75	633.330017	654.039978	654.039978	694,800	REGN
2021-12-09	650	667.559998	646.669983	665.719971	665.719971	898,200	REGN
2021-12-10	661.940002	672.450012	656.25	669.52002	669.52002	791,100	REGN
2021-12-13	653.119995	665	637.440002	660.150024	660.150024	1,074,800	REGN
2021-12-14	652.22998	673.859985	651.890015	670.969971	670.969971	730,800	REGN
2021-12-15	646.98999	662.630005	645	657.929993	657.929993	842,100	REGN
2021-12-16	644.73999	656.340027	630.099976	631.73999	631.73999	1,241,800	REGN
2021-12-17	631.039978	631.159973	615.200012	619.280029	619.280029	1,627,100	REGN
2021-12-20	620.700012	625.349976	602.070007	603.140015	603.140015	912,100	REGN
2021-12-21	608.580017	608.580017	598.23999	606.809998	606.809998	1,108,900	REGN
2021-12-22	608.469971	619.23999	600.849976	617.47998	617.47998	737,400	REGN
2021-12-23	619.5	627.219971	618.150024	625.380005	625.380005	398,700	REGN
2021-12-27	625.659973	636.359985	623.289978	634.77002	634.77002	443,700	REGN
2021-12-28	637.039978	639.5	635	638.460022	638.460022	327,800	REGN
2021-12-29	639.469971	649	638.75	647.280029	647.280029	413,000	REGN
2021-12-30	647.150024	651.280029	642.280029	642.51001	642.51001	306,300	REGN
2021-12-31	644.340027	645.5	630.659973	631.52002	631.52002	353,400	REGN
2022-01-03	625	629.330017	621.869995	627.099976	627.099976	515,600	REGN
2022-01-04	622.950012	625.070007	612.109985	616.820007	616.820007	725,400	REGN
2022-01-05	604.950012	613.650024	594.98999	595.119995	595.119995	1,100,800	REGN
2022-01-06	600	606.02002	594.969971	598.440002	598.440002	676,200	REGN
2022-01-07	598.440002	607.01001	592.859985	603.72998	603.72998	584,400	REGN
2022-01-10	603.75	621.609985	602.130005	621.27002	621.27002	822,700	REGN
2022-01-11	623.190002	628.080017	617.76001	626.090027	626.090027	613,800	REGN
2022-01-12	624.450012	632.390015	620.830017	631.440002	631.440002	584,700	REGN
2022-01-13	632.75	632.75	614.150024	616.109985	616.109985	649,300	REGN
2022-01-14	616.02002	623.200012	604.799988	615.23999	615.23999	792,000	REGN
2022-01-18	604.52002	612.390015	598.130005	611.219971	611.219971	974,800	REGN
2022-01-19	617.01001	628.049988	612.400024	618.109985	618.109985	656,300	REGN
2022-01-20	621.150024	622.289978	612.429993	614.380005	614.380005	765,900	REGN
2022-01-21	615.799988	623.97998	610.880005	621.400024	621.400024	1,329,000	REGN
2022-01-24	613.130005	623.539978	601.25	621.47998	621.47998	1,126,200	REGN
2022-01-25	616.289978	618	602.400024	603.190002	603.190002	975,500	REGN
2022-01-26	604.469971	618.01001	600.27002	605.25	605.25	857,900	REGN
2022-01-27	609.840027	618.75	603.25	608.719971	608.719971	658,800	REGN
2022-01-28	608.289978	625	601.890015	624.919983	624.919983	736,700	REGN
2022-01-31	623.150024	623.169983	602.51001	608.590027	608.590027	922,300	REGN
2022-02-01	607.830017	613.929993	600.219971	613.359985	613.359985	738,500	REGN