symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
XRPT
|
2025-08-13
| 23.799999 | 23.944 | 22.4 | 23.110001 | 1,295,300 | 23.110001 |
XRPT
|
2025-08-14
| 20.68 | 21.18 | 19.77 | 20.1 | 2,095,600 | 20.1 |
XRPT
|
2025-08-15
| 20.629999 | 20.639999 | 19.18 | 20.02 | 879,700 | 20.02 |
XRPT
|
2025-08-18
| 19.1 | 20.34 | 18.700001 | 19.9601 | 1,043,768 | 19.9601 |
XRTX
|
2021-09-23
| 421.281006 | 444.690002 | 396.899994 | 406.053009 | 21 | 406.053009 |
XRTX
|
2021-09-24
| 414.639008 | 414.639008 | 375.029999 | 375.029999 | 10 | 375.029999 |
XRTX
|
2021-09-27
| 355.589996 | 355.589996 | 324.809998 | 345.869995 | 77 | 345.869995 |
XRTX
|
2021-09-28
| 340.200012 | 351.540009 | 315.575989 | 341.01001 | 53 | 341.01001 |
XRTX
|
2021-09-29
| 349.109985 | 358.829987 | 343.278015 | 345.059998 | 132 | 345.059998 |
XRTX
|
2021-09-30
| 353.160004 | 392.850006 | 353.160004 | 387.584991 | 142 | 387.584991 |
XRTX
|
2021-10-01
| 385.964996 | 395.279999 | 378.269989 | 395.279999 | 7 | 395.279999 |
XRTX
|
2021-10-04
| 454.166992 | 457.649994 | 432.540009 | 456.839996 | 65 | 456.839996 |
XRTX
|
2021-10-05
| 473.445007 | 495.720001 | 461.700012 | 473.364014 | 52 | 473.364014 |
XRTX
|
2021-10-06
| 456.029999 | 456.029999 | 426.059998 | 442.26001 | 28 | 442.26001 |
XRTX
|
2021-10-07
| 445.5 | 445.5 | 409.049988 | 413.100006 | 38 | 413.100006 |
XRTX
|
2021-10-08
| 434.160004 | 434.160004 | 401.76001 | 401.76001 | 41 | 401.76001 |
XRTX
|
2021-10-11
| 398.519989 | 449.549988 | 396.089996 | 447.929993 | 32 | 447.929993 |
XRTX
|
2021-10-12
| 429.299988 | 436.589996 | 363.690002 | 386.208008 | 362 | 386.208008 |
XRTX
|
2021-10-13
| 274.589996 | 281.880005 | 254.339996 | 254.339996 | 24,584 | 254.339996 |
XRTX
|
2021-10-14
| 261.872986 | 271.350006 | 254.339996 | 260.820007 | 3,219 | 260.820007 |
XRTX
|
2021-10-15
| 271.350006 | 271.350006 | 234.899994 | 244.619995 | 2,209 | 244.619995 |
XRTX
|
2021-10-18
| 255.149994 | 255.149994 | 229.796997 | 237.330002 | 1,631 | 237.330002 |
XRTX
|
2021-10-19
| 240.570007 | 240.570007 | 211.410004 | 216.270004 | 2,254 | 216.270004 |
XRTX
|
2021-10-20
| 222.75 | 225.179993 | 207.360001 | 210.600006 | 3,596 | 210.600006 |
XRTX
|
2021-10-21
| 216.270004 | 248.669998 | 201.690002 | 238.949997 | 9,404 | 238.949997 |
XRTX
|
2021-10-22
| 242.190002 | 251.100006 | 225.990005 | 229.229996 | 2,749 | 229.229996 |
XRTX
|
2021-10-25
| 221.940002 | 238.139999 | 215.460007 | 216.270004 | 979 | 216.270004 |
XRTX
|
2021-10-26
| 216.270004 | 219.509995 | 210.600006 | 211.410004 | 1,028 | 211.410004 |
XRTX
|
2021-10-27
| 211.815002 | 220.320007 | 207.360001 | 209.789993 | 557 | 209.789993 |
XRTX
|
2021-10-28
| 211.410004 | 214.649994 | 203.309998 | 204.929993 | 679 | 204.929993 |
XRTX
|
2021-10-29
| 210.600006 | 232.470001 | 208.979996 | 228.419998 | 1,191 | 228.419998 |
XRTX
|
2021-11-01
| 221.130005 | 227.610001 | 211.410004 | 215.460007 | 984 | 215.460007 |
XRTX
|
2021-11-02
| 222.75 | 230.039993 | 211.410004 | 221.130005 | 2,011 | 221.130005 |
XRTX
|
2021-11-03
| 234.089996 | 342.630005 | 234.089996 | 313.470001 | 339,927 | 313.470001 |
XRTX
|
2021-11-04
| 397.709991 | 477.089996 | 252.720001 | 324 | 351,690 | 324 |
XRTX
|
2021-11-05
| 304.559998 | 318.329987 | 237.330002 | 314.279999 | 41,911 | 314.279999 |
XRTX
|
2021-11-08
| 281.070007 | 302.940002 | 263.25 | 301.320007 | 9,178 | 301.320007 |
XRTX
|
2021-11-09
| 273.779999 | 294.839996 | 259.200012 | 260.01001 | 4,769 | 260.01001 |
XRTX
|
2021-11-10
| 259.200012 | 267.299988 | 240.570007 | 251.910004 | 4,290 | 251.910004 |
XRTX
|
2021-11-11
| 245.429993 | 248.264999 | 228.419998 | 241.380005 | 3,070 | 241.380005 |
XRTX
|
2021-11-12
| 236.520004 | 240.570007 | 215.460007 | 222.75 | 3,425 | 222.75 |
XRTX
|
2021-11-15
| 233.279999 | 255.149994 | 218.699997 | 243 | 3,889 | 243 |
XRTX
|
2021-11-16
| 248.669998 | 248.669998 | 225.990005 | 233.279999 | 1,649 | 233.279999 |
XRTX
|
2021-11-17
| 234.089996 | 235.304993 | 220.320007 | 221.130005 | 1,322 | 221.130005 |
XRTX
|
2021-11-18
| 218.699997 | 221.130005 | 204.119995 | 210.600006 | 1,411 | 210.600006 |
XRTX
|
2021-11-19
| 209.141998 | 217.889999 | 204.929993 | 214.649994 | 717 | 214.649994 |
XRTX
|
2021-11-22
| 218.699997 | 218.699997 | 197.639999 | 213.839996 | 968 | 213.839996 |
XRTX
|
2021-11-23
| 203.309998 | 209.789993 | 195.210007 | 196.020004 | 784 | 196.020004 |
XRTX
|
2021-11-24
| 196.020004 | 201.690002 | 190.350006 | 197.639999 | 928 | 197.639999 |
XRTX
|
2021-11-26
| 194.399994 | 197.235001 | 191.160004 | 191.160004 | 458 | 191.160004 |
XRTX
|
2021-11-29
| 196.830002 | 196.830002 | 180.630005 | 191.970001 | 1,035 | 191.970001 |
XRTX
|
2021-11-30
| 196.020004 | 196.020004 | 171.720001 | 188.729996 | 1,212 | 188.729996 |
XRTX
|
2021-12-01
| 197.802002 | 197.802002 | 178.199997 | 179.820007 | 1,035 | 179.820007 |
XRTX
|
2021-12-02
| 178.604996 | 181.358994 | 165.240005 | 168.479996 | 520 | 168.479996 |
XRTX
|
2021-12-03
| 163.619995 | 167.669998 | 146.285995 | 161.190002 | 1,711 | 161.190002 |
XRTX
|
2021-12-06
| 157.949997 | 158.759995 | 144.179993 | 153.089996 | 995 | 153.089996 |
XRTX
|
2021-12-07
| 160.380005 | 182.25 | 157.220993 | 174.149994 | 1,590 | 174.149994 |
XRTX
|
2021-12-08
| 171.720001 | 192.779999 | 166.050003 | 184.679993 | 1,293 | 184.679993 |
XRTX
|
2021-12-09
| 187.110001 | 211.410004 | 187.110001 | 190.350006 | 5,731 | 190.350006 |
XRTX
|
2021-12-10
| 191.970001 | 200.880005 | 176.580002 | 178.199997 | 2,062 | 178.199997 |
XRTX
|
2021-12-13
| 179.009995 | 182.25 | 164.429993 | 167.669998 | 953 | 167.669998 |
XRTX
|
2021-12-14
| 172.529999 | 173.339996 | 149.850006 | 153.899994 | 498 | 153.899994 |
XRTX
|
2021-12-15
| 158.759995 | 162 | 141.75 | 153.899994 | 721 | 153.899994 |
XRTX
|
2021-12-16
| 176.580002 | 176.580002 | 147.419998 | 151.470001 | 1,264 | 151.470001 |
XRTX
|
2021-12-17
| 149.850006 | 162 | 146.285995 | 161.190002 | 738 | 161.190002 |
XRTX
|
2021-12-20
| 162.809998 | 164.429993 | 149.850006 | 157.139999 | 762 | 157.139999 |
XRTX
|
2021-12-21
| 162 | 166.860001 | 157.949997 | 158.759995 | 635 | 158.759995 |
XRTX
|
2021-12-22
| 155.033997 | 162.809998 | 151.470001 | 160.380005 | 256 | 160.380005 |
XRTX
|
2021-12-23
| 162 | 167.669998 | 152.279999 | 162 | 472 | 162 |
XRTX
|
2021-12-27
| 158.759995 | 167.669998 | 145.800003 | 149.850006 | 816 | 149.850006 |
XRTX
|
2021-12-28
| 151.470001 | 160.380005 | 140.130005 | 145.800003 | 958 | 145.800003 |
XRTX
|
2021-12-29
| 158.354996 | 168.479996 | 155.520004 | 156.330002 | 2,685 | 156.330002 |
XRTX
|
2021-12-30
| 168.479996 | 171.720001 | 159.975006 | 164.429993 | 1,168 | 164.429993 |
XRTX
|
2021-12-31
| 161.190002 | 168.479996 | 157.139999 | 166.050003 | 446 | 166.050003 |
XRTX
|
2022-01-03
| 170.100006 | 176.580002 | 158.679001 | 174.149994 | 674 | 174.149994 |
XRTX
|
2022-01-04
| 174.149994 | 177.309006 | 167.669998 | 174.149994 | 337 | 174.149994 |
XRTX
|
2022-01-05
| 174.149994 | 174.149994 | 160.380005 | 166.860001 | 452 | 166.860001 |
XRTX
|
2022-01-06
| 158.759995 | 166.860001 | 158.759995 | 162 | 442 | 162 |
XRTX
|
2022-01-07
| 158.759995 | 160.380005 | 153.899994 | 153.899994 | 358 | 153.899994 |
XRTX
|
2022-01-10
| 156.492004 | 173.339996 | 153.899994 | 153.899994 | 591 | 153.899994 |
XRTX
|
2022-01-11
| 153.899994 | 166.050003 | 153.089996 | 166.050003 | 284 | 166.050003 |
XRTX
|
2022-01-12
| 166.050003 | 166.050003 | 149.850006 | 153.089996 | 552 | 153.089996 |
XRTX
|
2022-01-13
| 153.899994 | 158.759995 | 146.205002 | 156.330002 | 430 | 156.330002 |
XRTX
|
2022-01-14
| 151.470001 | 160.380005 | 149.039993 | 159.570007 | 259 | 159.570007 |
XRTX
|
2022-01-18
| 157.949997 | 164.429993 | 148.229996 | 149.850006 | 278 | 149.850006 |
XRTX
|
2022-01-19
| 148.229996 | 148.229996 | 141.75 | 143.369995 | 679 | 143.369995 |
XRTX
|
2022-01-20
| 149.039993 | 149.039993 | 141.75 | 145.800003 | 370 | 145.800003 |
XRTX
|
2022-01-21
| 142.559998 | 142.559998 | 134.460007 | 138.509995 | 581 | 138.509995 |
XRTX
|
2022-01-24
| 135.270004 | 135.270004 | 118.260002 | 123.120003 | 273 | 123.120003 |
XRTX
|
2022-01-25
| 123.120003 | 131.220001 | 119.879997 | 131.220001 | 158 | 131.220001 |
XRTX
|
2022-01-26
| 124.739998 | 129.600006 | 121.823997 | 124.739998 | 59 | 124.739998 |
XRTX
|
2022-01-27
| 124.902 | 129.600006 | 119.879997 | 129.600006 | 211 | 129.600006 |
XRTX
|
2022-01-28
| 124.253998 | 129.600006 | 124.092003 | 129.600006 | 25 | 129.600006 |
XRTX
|
2022-01-31
| 122.309998 | 129.600006 | 117.449997 | 124.739998 | 190 | 124.739998 |
XRTX
|
2022-02-01
| 128.789993 | 139.320007 | 128.789993 | 139.320007 | 90 | 139.320007 |
XRTX
|
2022-02-02
| 137.699997 | 137.699997 | 128.789993 | 136.889999 | 101 | 136.889999 |
XRTX
|
2022-02-03
| 136.889999 | 136.889999 | 128.789993 | 132.434998 | 62 | 132.434998 |
XRTX
|
2022-02-04
| 132.029999 | 132.029999 | 126.360001 | 126.360001 | 60 | 126.360001 |
XRTX
|
2022-02-07
| 129.600006 | 134.460007 | 127.169998 | 134.460007 | 126 | 134.460007 |
XRTX
|
2022-02-08
| 133.649994 | 144.179993 | 133.244995 | 144.179993 | 702 | 144.179993 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.