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
2022-06-28	600.669983	604.330017	593.630005	594.419983	594.419983	534,100	REGN
2022-06-29	597.559998	607.409973	590.01001	597.619995	597.619995	533,000	REGN
2022-06-30	594.929993	598.669983	583.049988	591.130005	591.130005	685,400	REGN
2022-07-01	587.76001	597	586.169983	595.400024	595.400024	387,800	REGN
2022-07-05	593.919983	597	583.090027	596.559998	596.559998	586,000	REGN
2022-07-06	594.789978	601.880005	588.919983	594.900024	594.900024	528,900	REGN
2022-07-07	598.01001	609.650024	596	607.450012	607.450012	528,000	REGN
2022-07-08	605.580017	624.47998	604.119995	621.570007	621.570007	586,700	REGN
2022-07-11	615.549988	620.640015	613.700012	614.460022	614.460022	436,100	REGN
2022-07-12	619.090027	620	605.030029	610.090027	610.090027	415,300	REGN
2022-07-13	597.849976	613.820007	597.849976	602.02002	602.02002	433,300	REGN
2022-07-14	595.98999	605.73999	583.109985	598.859985	598.859985	539,500	REGN
2022-07-15	601.289978	607.72998	596.23999	607.539978	607.539978	516,300	REGN
2022-07-18	605	608.409973	582.72998	586.700012	586.700012	562,000	REGN
2022-07-19	594.580017	597.570007	588	595.72998	595.72998	551,900	REGN
2022-07-20	598.01001	599.25	589.789978	594.590027	594.590027	417,400	REGN
2022-07-21	590.890015	599.969971	585.359985	592.440002	592.440002	638,600	REGN
2022-07-22	593.599976	602.700012	580.789978	586.109985	586.109985	430,000	REGN
2022-07-25	580	588.200012	575.400024	587.280029	587.280029	452,600	REGN
2022-07-26	587.570007	594.679993	580	582.559998	582.559998	456,100	REGN
2022-07-27	579.590027	591.440002	568.01001	587.909973	587.909973	597,400	REGN
2022-07-28	588.890015	592.030029	563.820007	582.369995	582.369995	581,700	REGN
2022-07-29	584.950012	585.150024	574.460022	581.690002	581.690002	682,900	REGN
2022-08-01	581.530029	586.900024	573.530029	576.679993	576.679993	513,000	REGN
2022-08-02	578.5	585.960022	569.650024	574.960022	574.960022	634,700	REGN
2022-08-03	600	623.47998	595.159973	608.77002	608.77002	1,151,800	REGN
2022-08-04	602.650024	623.349976	602.650024	614.960022	614.960022	699,300	REGN
2022-08-05	613.469971	621.630005	606.960022	613.609985	613.609985	566,800	REGN
2022-08-08	619.780029	633.929993	618.869995	630.630005	630.630005	715,600	REGN
2022-08-09	630	634.849976	617.099976	622.150024	622.150024	469,500	REGN
2022-08-10	630	645.950012	624.780029	641.48999	641.48999	682,900	REGN
2022-08-11	638.630005	643.97998	622.369995	623.900024	623.900024	468,800	REGN
2022-08-12	628.869995	632.570007	622.299988	628.710022	628.710022	351,300	REGN
2022-08-15	628.700012	643.710022	624.799988	643.289978	643.289978	541,700	REGN
2022-08-16	641.52002	649.789978	638.460022	648.700012	648.700012	607,600	REGN
2022-08-17	640.840027	652.52002	635.73999	636.340027	636.340027	414,900	REGN
2022-08-18	636.109985	636.109985	622.72998	624.830017	624.830017	448,000	REGN
2022-08-19	620.940002	624.460022	616.159973	618.359985	618.359985	477,700	REGN
2022-08-22	616.349976	620.450012	608.309998	612.099976	612.099976	534,100	REGN
2022-08-23	610.530029	612.169983	600.539978	602.530029	602.530029	406,600	REGN
2022-08-24	600.179993	605.72998	597	602.789978	602.789978	386,500	REGN
2022-08-25	605.919983	607.919983	599.51001	603.799988	603.799988	311,300	REGN
2022-08-26	603.799988	609.849976	595.48999	596.179993	596.179993	516,200	REGN
2022-08-29	592.359985	599.72998	587.400024	592.77002	592.77002	373,100	REGN
2022-08-30	595	596.409973	585.650024	588.390015	588.390015	393,900	REGN
2022-08-31	591.840027	598.23999	579.75	581.059998	581.059998	785,500	REGN
2022-09-01	577.619995	602.469971	577.419983	600.630005	600.630005	479,500	REGN
2022-09-02	601.109985	602.659973	577.830017	580.619995	580.619995	464,600	REGN
2022-09-06	584.570007	588.390015	572.219971	573.969971	573.969971	662,900	REGN
2022-09-07	575.460022	599.5	575.460022	596.440002	596.440002	741,300	REGN
2022-09-08	686.98999	718.960022	652.640015	708.849976	708.849976	3,731,500	REGN
2022-09-09	711.72998	754.669983	707.25	724.320007	724.320007	2,144,400	REGN
2022-09-12	720.349976	723.440002	707.450012	710.73999	710.73999	1,063,000	REGN
2022-09-13	700	714.390015	695.109985	701.390015	701.390015	1,039,900	REGN
2022-09-14	701.97998	704.960022	686.840027	697.619995	697.619995	901,200	REGN
2022-09-15	694.72998	717.460022	690.039978	705.849976	705.849976	826,200	REGN
2022-09-16	710.22998	718.169983	701.460022	710.299988	710.299988	1,186,800	REGN
2022-09-19	703.929993	718.049988	683.929993	715.340027	715.340027	826,000	REGN
2022-09-20	711.27002	716.01001	694.5	704.219971	704.219971	769,500	REGN
2022-09-21	700.909973	709.590027	684.340027	684.630005	684.630005	665,100	REGN
2022-09-22	681.359985	698.5	678.02002	688.26001	688.26001	771,000	REGN
2022-09-23	685.799988	699.369995	681	697.330017	697.330017	815,900	REGN
2022-09-26	696.219971	697.109985	683.059998	686.099976	686.099976	698,000	REGN
2022-09-27	686.359985	700.47998	686.359985	695.01001	695.01001	663,000	REGN
2022-09-28	700.890015	715.330017	699.159973	705.419983	705.419983	737,700	REGN
2022-09-29	704.830017	706.590027	686.909973	691.820007	691.820007	770,600	REGN
2022-09-30	694.400024	702.380005	685.969971	688.869995	688.869995	800,800	REGN
2022-10-03	705.390015	736.47998	694.640015	735.130005	735.130005	1,449,000	REGN
2022-10-04	738.169983	743.059998	728.659973	739.539978	739.539978	874,900	REGN
2022-10-05	738.200012	749	728.130005	745.679993	745.679993	569,600	REGN
2022-10-06	743.880005	746.380005	728.309998	731.859985	731.859985	696,700	REGN
2022-10-07	731.659973	732.690002	720.140015	722.369995	722.369995	670,800	REGN
2022-10-10	720.140015	733.890015	715.080017	730.919983	730.919983	481,900	REGN
2022-10-11	728.51001	747.780029	723.140015	737.409973	737.409973	644,500	REGN
2022-10-12	738.51001	747.77002	727.200012	728.059998	728.059998	507,700	REGN
2022-10-13	712.369995	754	709.070007	752.559998	752.559998	953,600	REGN
2022-10-14	752.559998	761.049988	726.530029	736.059998	736.059998	879,300	REGN
2022-10-17	734	739.950012	728.419983	735.960022	735.960022	627,100	REGN
2022-10-18	740.659973	742	718.02002	722.710022	722.710022	699,600	REGN
2022-10-19	719.280029	722.76001	703.950012	709.369995	709.369995	599,400	REGN
2022-10-20	709.460022	713.159973	702.440002	705.890015	705.890015	480,900	REGN
2022-10-21	705.890015	718.179993	697.47998	713.909973	713.909973	1,224,100	REGN
2022-10-24	717.950012	744.25	717.950012	737.150024	737.150024	623,900	REGN
2022-10-25	736.549988	751	731.450012	747.330017	747.330017	833,800	REGN
2022-10-26	739.369995	755.380005	728.320007	733.97998	733.97998	720,800	REGN
2022-10-27	742.659973	742.659973	722.619995	724.880005	724.880005	498,500	REGN
2022-10-28	733.609985	752.609985	724.340027	750.76001	750.76001	690,200	REGN
2022-10-31	745.200012	760.809998	741.679993	748.75	748.75	759,500	REGN
2022-11-01	750	764.590027	748.789978	759.909973	759.909973	573,000	REGN
2022-11-02	755.940002	757.530029	740	740.47998	740.47998	735,100	REGN
2022-11-03	726.070007	742.570007	702.070007	738.679993	738.679993	725,100	REGN
2022-11-04	725.179993	741.059998	710.619995	740.210022	740.210022	748,600	REGN
2022-11-07	735.98999	755.98999	735.789978	750.929993	750.929993	598,900	REGN
2022-11-08	748.400024	769.48999	745.299988	751.950012	751.950012	701,800	REGN
2022-11-09	751	769.630005	731.119995	742.950012	742.950012	1,256,400	REGN
2022-11-10	758.72998	760	734.659973	741.080017	741.080017	844,800	REGN
2022-11-11	736	737.429993	706.75	734.450012	734.450012	951,900	REGN
2022-11-14	737.880005	755	737	742.01001	742.01001	727,800	REGN
2022-11-15	749.919983	749.919983	717.669983	728.72998	728.72998	650,500	REGN
2022-11-16	735.070007	742.429993	729.630005	735.669983	735.669983	523,500	REGN