symbol large_stringlengths 1 9 | exchange large_stringclasses 7
values | name large_stringlengths 2 99 | last_price float64 0 731k | pre_close float64 0 727k | open float64 0 731k | high float64 0 734k | low float64 0 727k | change float64 -400 4.2k | change_percent float64 -99.99 1.9M | volume int64 0 5.66B | amount float64 0 96.4B | avg_price float64 0 730k | market_cap float64 0 11,885B | turn_rate float64 0 6.16k | pe float64 -1,187,941.59 62.6k | pb float64 -15,700 10.1k | dividend_yield float64 0 216k ⌀ | total_shares int64 0 531B | quote_time timestamp[ns, tz=UTC]date 2025-08-26 16:08:21 2026-07-07 16:00:03 | ask_prices large_stringlengths 5 72 | ask_qtys large_stringlengths 3 50 | bid_prices large_stringlengths 5 72 | bid_qtys large_stringlengths 3 50 | upper_limit float64 -1 3.24k ⌀ | lower_limit float64 -1 2.16k ⌀ | lot_size float64 0 100k ⌀ | float_market_cap float64 0 4,657B ⌀ | float_shares float64 0 473B ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RTB | OQ | Rtb Digital, Inc. | 9.9 | 8.9 | 8.9 | 10.5 | 8.58 | 1 | 11.24 | 181,987 | 1,764,110 | 9.69 | 57,170,000 | 0.0315 | -0.63 | 1.94 | 0 | 5,774,711 | 2026-06-18T15:59:31 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBDO | N | 布拉德斯科银行-Common | 2.92 | 2.94 | 2.94 | 3 | 2.9 | -0.02 | -0.68 | 73,994 | 216,583 | 2.93 | 30,866,479,000 | 0 | 7.26 | 0.87 | 0.85 | 10,570,712,028 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
MLP | N | 毛伊岛菠萝食品 | 18.16 | 17.8 | 17.95 | 18.16 | 17.33 | 0.36 | 2.02 | 39,466 | 699,892 | 17.73 | 360,739,000 | 0.002 | -90.8 | 11.25 | 0 | 19,864,606 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBDC | N | Barings Bdc, Inc. | 8.28 | 8.24 | 8.35 | 8.34 | 8.22 | 0.04 | 0.49 | 828,346 | 6,859,362 | 8.28 | 866,973,000 | 0.0079 | 9.74 | 0.75 | 12.56 | 104,706,884 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUMBW | OQ | Rumble Inc C/Wts 16/09/2027 (To Pur Com) | 2.38 | 2 | 2.52 | 2.52 | 2.18 | 0.38 | 19 | 48,305 | 110,379 | 2.29 | 903,197,000 | 0.0001 | -76.77 | 0 | 0 | 379,494,365 | 2026-06-18T15:59:48 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RTCJF | PS | Baijiayun Group Ltd | 0.014 | 0.014 | 0 | 0 | 0 | 0 | 0 | 4 | 0 | 0.014 | 396,000 | 0 | -0 | 0 | 0 | 29,360,529 | 2026-06-18T12:37:45 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBIO | OQ | Bridgebio Pharma, Inc. | 66.23 | 67.39 | 68.08 | 68.6 | 65.59 | -1.16 | -1.72 | 2,137,001 | 142,816,378 | 66.83 | 12,971,890,000 | 0.0109 | -17.71 | -5.69 | 0 | 195,861,242 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RTO | N | Rentokil Initial | 28.5 | 29.02 | 28.29 | 28.66 | 28.18 | -0.52 | -1.79 | 1,120,505 | 31,867,706 | 28.44 | 14,342,567,000 | 0.0022 | 30.74 | 2.61 | 1.95 | 503,247,977 | 2026-06-18T15:59:44 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
MLSS | AM | Milestone Scientific, Inc. | 0.352 | 0.34 | 0.335 | 0.374 | 0.335 | 0.012 | 3.56 | 392,991 | 139,479 | 0.355 | 31,002,000 | 0.0045 | -5.87 | 13.59 | 0 | 88,075,170 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUBI | OQ | Rubico Inc. | 0.423 | 0.5 | 0.41 | 0.446 | 0.4 | -0.077 | -15.5 | 3,438,035 | 1,458,742 | 0.424 | 1,379,000 | 1.0536 | 0 | 0.03 | 0 | 3,262,998 | 2026-06-18T15:59:33 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RTX | N | 雷神技术 | 185.76 | 192.58 | 194 | 194.03 | 184.42 | -6.82 | -3.54 | 5,234,241 | 986,471,584 | 188.47 | 250,153,180,000.00003 | 0.0039 | 34.85 | 3.77 | 1.49 | 1,346,683,428 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUN | OQ | Sunrun Inc. | 13.55 | 12.44 | 13.01 | 13.56 | 12.46 | 1.11 | 8.92 | 7,773,692 | 102,342,489 | 13.17 | 3,232,343,000 | 0.0326 | 6.36 | 0.97 | 0 | 238,549,287 | 2026-06-18T15:59:45 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUSHA | OQ | Rush Enterprises, Inc. | 70.09 | 67.93 | 68.66 | 70.43 | 68.66 | 2.16 | 3.19 | 410,941 | 28,551,241 | 69.48 | 5,446,854,000 | 0.0053 | 21.18 | 2.4 | 1.08 | 77,712,291 | 2026-06-18T15:59:34 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUM | OQ | Rumble Inc. | 7.33 | 7.29 | 8.46 | 8.71 | 7.17 | 0.04 | 0.52 | 9,789,367 | 74,889,911 | 7.65 | 2,020,541,000 | 0.0355 | -17.04 | 6.34 | 0 | 275,743,936 | 2026-06-18T15:59:34 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBN | N | Blackrock Taxable Municipal Bond Trust | 16.07 | 15.96 | 15.99 | 16.1 | 15.99 | 0.11 | 0.67 | 81,619 | 1,309,188 | 16.04 | 992,851,000 | 0.0013 | 12.65 | 0.93 | 7.36 | 61,792,514 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUPRF | PS | Rupert Resources | 7.31 | 7.31 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 1,721,012,000 | 0 | -252.07 | 8.67 | 0 | 235,432,611 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RUSHB | OQ | Rush Enterprises, Inc. | 72.08 | 70.18 | 70.7 | 72.81 | 70.7 | 1.9 | 2.71 | 95,548 | 6,818,139 | 71.36 | 5,601,502,000 | 0.0012 | 21.78 | 2.47 | 1.05 | 77,712,291 | 2026-06-18T15:59:33 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBKCF | PS | Bigg Digital Assets Inc | 0.046 | 0.05 | 0.049 | 0.05 | 0.046 | -0.004 | -7.07 | 180,700 | 8,436 | 0.047 | 16,366,000 | 0.0005 | 0 | 1.92 | 0 | 355,780,820 | 2026-06-18T15:41:58 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBW | N | Build-A-Bear Workshop, Inc. | 32.29 | 31.6 | 32.29 | 33.5 | 31.97 | 0.69 | 2.18 | 464,157 | 15,259,387 | 32.88 | 404,834,000 | 0.037 | 7.56 | 2.55 | 2.79 | 12,537,443 | 2026-06-18T15:59:34 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVSNW | OQ | Rail Vision Ltd C/Wts 27/03/2027 (To Pur Com) | 0.026 | 0.026 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2026-06-18T09:42:38 | [0.026000000000000002] | [200] | [0.021] | [3000] | null | null | null | null | null |
RVSN | OQ | Rail Vision Ltd. | 4.45 | 4.38 | 4.41 | 4.57 | 4.4 | 0.07 | 1.6 | 7,951 | 35,820 | 4.51 | 9,755,000 | 0.0036 | -0.72 | 0.48 | 0 | 2,192,186 | 2026-06-18T15:59:12 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVT | N | Royce Small-Cap Trust, Inc. | 17.98 | 17.76 | 18.08 | 18.05 | 17.83 | 0.22 | 1.24 | 506,205 | 9,088,687 | 17.95 | 2,200,101,000 | 0.0041 | 6.2 | 1.02 | 8.01 | 122,363,809 | 2026-06-18T15:59:42 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVLGF | PS | Revival Gold Inc | 0.51 | 0.543 | 0.502 | 0.536 | 0.502 | -0.033 | -6.11 | 249,783 | 129,001 | 0.516 | 162,268,000 | 0.0008 | -10.16 | 4.82 | 0 | 318,110,589 | 2026-06-18T15:42:22 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVTY | N | Revvity, Inc. | 99.97 | 97.82 | 97.98 | 100.72 | 97.92 | 2.15 | 2.2 | 841,577 | 83,871,753 | 99.66 | 11,152,631,000 | 0.0075 | 48.06 | 1.55 | 0.28 | 111,559,773 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
MNKD | OQ | 曼恩凯德生物医疗 | 3.94 | 3.92 | 4 | 4.02 | 3.83 | 0.02 | 0.51 | 11,731,980 | 46,173,785 | 3.94 | 1,217,264,000 | 0.038 | -56.29 | -20.56 | 0 | 308,950,166 | 2026-06-18T16:00:02 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BBSI | OQ | 巴瑞特商业服务公司 | 33.05 | 33.25 | 33.59 | 33.84 | 32.52 | -0.2 | -0.6 | 175,240 | 5,839,007 | 33.32 | 811,696,000 | 0.0071 | 21.6 | 3.95 | 0.97 | 24,559,649 | 2026-06-18T15:59:34 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
CTMX | OQ | Cytomx Therapeutics, Inc. | 2.95 | 2.96 | 3.02 | 3.07 | 2.9 | -0.01 | -0.34 | 7,465,945 | 22,106,810 | 2.96 | 642,224,000 | 0.0343 | -5.67 | 2.01 | 0 | 217,702,919 | 2026-06-18T16:00:02 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVYL | OQ | Ryvyl Inc | 7.81 | 7.81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,995,000 | 0 | -0.27 | 14.98 | 0 | 1,279,765 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RWEOY | PS | Rwe Ag | 62.59 | 62.87 | 62.67 | 63.03 | 62.15 | -0.28 | -0.45 | 59,716 | 3,739,955 | 62.63 | 44,662,015,000 | 0.0001 | 16.7 | 1.09 | 1.59 | 713,564,711 | 2026-06-18T15:42:44 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RWTO | N | Redwood Trust Inc 9.00% Senior Notes Due 01/09/2029 | 24.62 | 24.56 | 24.68 | 24.76 | 24.58 | 0.06 | 0.22 | 8,714 | 214,369 | 24.6 | 0 | 0 | 0 | 0 | 0 | 0 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BC | N | 宾士域 | 83.48 | 80.73 | 81.66 | 84.68 | 81.15 | 2.75 | 3.41 | 969,214 | 80,825,260 | 83.39 | 5,424,066,000 | 0.0149 | -40.33 | 3.39 | 2.08 | 64,974,438 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCAT | N | Blackrock Capital Allocation Term Trust | 15.91 | 15.65 | 15.75 | 15.92 | 15.75 | 0.26 | 1.63 | 351,336 | 5,562,732 | 15.83 | 1,666,451,000 | 0.0034 | 7.5 | 1.04 | 0 | 104,775,271 | 2026-06-18T15:59:28 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RWAX | PS | Tap Real Estate Technologies Inc | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12,133,000 | 0 | -0.29 | 0 | 0 | 60,665,211,514 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVLV | N | Revolve Group, Inc. | 21.8 | 20.65 | 20.81 | 22.41 | 20.81 | 1.15 | 5.57 | 1,076,530 | 23,602,732 | 21.92 | 1,559,911,000 | 0.015 | 24.22 | 2.96 | 0 | 71,555,543 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCC | N | Boise Cascade, L.L.C. | 74.61 | 70.81 | 71.58 | 76.06 | 71.01 | 3.8 | 5.37 | 897,572 | 67,164,961 | 74.83 | 2,625,506,000 | 0.0255 | 25.12 | 1.3 | 1.18 | 35,189,736 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RXRX | OQ | Recursion Pharmaceuticals, Inc. | 3.23 | 3.11 | 3.18 | 3.28 | 3.11 | 0.12 | 3.7 | 17,228,262 | 54,778,338 | 3.18 | 1,711,708,000 | 0.0325 | -2.78 | 1.67 | 0 | 530,762,198 | 2026-06-18T15:59:51 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RWTQ | N | Redwood Trust Inc 9.5% Sr Nts Due 01/12/2030 Usd25 | 24.26 | 24.2 | 24.33 | 24.33 | 24.15 | 0.06 | 0.25 | 7,392 | 179,099 | 24.23 | 0 | 0 | 0 | 0 | 0 | 0 | 2026-06-18T15:59:12 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RXT | OQ | Rackspace Technology, Inc. | 7.23 | 7.53 | 7.73 | 7.91 | 6.92 | -0.3 | -4.05 | 26,177,127 | 190,062,331 | 7.26 | 1,800,633,000 | 0.105 | -11.84 | -1.48 | 0 | 249,222,499 | 2026-06-18T15:59:51 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RY | N | 加拿大皇家银行 | 201.61 | 200.7 | 201.4 | 202.6 | 200.48 | 0.91 | 0.45 | 2,132,787 | 430,044,577 | 201.64 | 280,162,875,000 | 0.0015 | 17.92 | 3.03 | 3.15 | 1,389,662,335 | 2026-06-18T15:59:34 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVMDW | OQ | Revolution Medicines Inc C/Wts 17/12/2026 (To Pur Com) | 6.9 | 6.4 | 6.8 | 6.9 | 6.48 | 0.5 | 7.81 | 28,559 | 191,017 | 6.69 | 9,778,052,000 | 0 | 0 | 0 | 0 | 1,417,108,920 | 2026-06-18T15:51:13 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYAAY | OQ | 瑞安航空 | 61.24 | 60.64 | 61.35 | 62.21 | 60.91 | 0.6 | 0.99 | 939,910 | 57,820,142 | 61.52 | 31,867,380,000.000004 | 0.0018 | 13.04 | 2.72 | 1.15 | 520,368,713 | 2026-06-18T16:00:02 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYAM | N | Rayonier Advanced Materials Inc. | 9.05 | 9.07 | 9.2 | 9.23 | 8.89 | -0.02 | -0.28 | 600,698 | 5,406,291 | 9 | 609,982,000 | 0.0089 | -1.28 | 2.66 | 0 | 67,438,549 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
NIQ | N | Niq Global Intelligence Plc | 8.28 | 8.17 | 8.16 | 8.31 | 7.93 | 0.11 | 1.29 | 1,752,900 | 14,223,366 | 8.11 | 2,442,253,000 | 0.0059 | -6.76 | 2.67 | 0 | 295,136,342 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCGWW | OQ | Binah Capital Group Inc C/Wts 15/03/2029 (To Pur Com) | 0.153 | 0.153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 2026-06-18T09:30:06 | [0.169] | [1900] | [0.153] | [10200] | null | null | null | null | null |
BCE | N | 加拿大贝尔 | 23.28 | 23.28 | 23.29 | 23.35 | 23.15 | 0 | 0 | 2,876,792 | 66,948,492 | 23.27 | 21,709,201,000 | 0.0031 | 4.79 | 1.51 | 5.39 | 932,525,817 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYAN | N | Ryan Specialty Holdings, Inc. | 34.93 | 35.28 | 35.44 | 35.44 | 34.4 | -0.35 | -0.99 | 1,669,848 | 58,163,181 | 34.83 | 4,522,322,000 | 0.0129 | 42.6 | 7.11 | 1.43 | 129,468,136 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCH | N | 智利银行 | 40.15 | 40.25 | 39.93 | 40.75 | 39.93 | -0.1 | -0.25 | 234,699 | 9,463,539 | 40.32 | 20,279,179,000 | 0.0005 | 16.8 | 3.31 | 4.12 | 505,085,406 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYES | PS | Rise Gold Corp | 0.122 | 0.12 | 0.122 | 0.122 | 0.122 | 0.002 | 1.3 | 10,000 | 1,216 | 0.122 | 15,504,000 | 0.0001 | -3.04 | 1.76 | 0 | 127,543,837 | 2026-06-18T09:41:06 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYDE | AM | Ryde Group Ltd. | 0.735 | 0.667 | 0.65 | 0.764 | 0.623 | 0.068 | 10.2 | 56,432 | 37,957 | 0.673 | 124,664,000 | 0.0003 | -1.09 | 5.17 | 0 | 169,726,306 | 2026-06-18T15:59:49 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCHT | AM | Birchtech Corp. | 2.34 | 2.02 | 2.17 | 2.45 | 2.03 | 0.32 | 15.84 | 893,177 | 2,055,552 | 2.3 | 61,556,000 | 0.034 | -18 | 5.51 | 0 | 26,305,966 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYM | OQ | Rythm, Inc. | 26.91 | 27.15 | 26.57 | 26.91 | 26.57 | -0.24 | -0.9 | 7,136 | 191,994 | 26.91 | 57,822,000 | 0.0033 | -1.85 | 1.58 | 0 | 2,149,128 | 2026-06-18T15:59:27 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYET | OQ | 软云科技 | 1.13 | 1.16 | 1.17 | 1.18 | 1.06 | -0.03 | -2.59 | 65,680 | 74,433 | 1.13 | 42,126,000 | 0.0018 | -8.46 | 5.7 | 0 | 37,280,004 | 2026-06-18T15:59:44 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCIC | OQ | Bcp Investment Corporation | 7.28 | 7.31 | 7.32 | 7.38 | 7.27 | -0.03 | -0.41 | 70,082 | 512,235 | 7.31 | 90,108,000 | 0.0057 | 31.65 | 0.47 | 18.27 | 12,377,481 | 2026-06-18T15:59:59 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVPH | PS | Reviva Pharmaceuticals Holdings, Inc. | 0.61 | 0.583 | 0.609 | 0.698 | 0.58 | 0.027 | 4.72 | 26,398 | 16,275 | 0.617 | 7,997,000 | 0.002 | -0.18 | 0.46 | 0 | 13,110,377 | 2026-06-18T15:40:25 | [0.372] | [5800] | [0.34] | [100] | null | null | null | null | null |
RVRC | PS | Revium Recovery Inc | 1.67 | 1.67 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 101,418,000 | 0 | -68.72 | 0 | 0 | 60,729,100 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RYZ | N | Ryerson Holding Corporation | 27.72 | 28.04 | 28.25 | 28.29 | 27.09 | -0.32 | -1.16 | 421,693 | 11,682,877 | 27.7 | 1,438,096,000 | 0.0081 | -18.73 | 1.12 | 2.71 | 51,888,724 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
MNYWW | OQ | Moneyhero Ltd C/Wts 13/09/2028 (To Pur Com) | 0.05 | 0.045 | 0.05 | 0.05 | 0.045 | 0.005 | 12.33 | 80,597 | 3,898 | 0.048 | 0 | 0 | 0.42 | 0 | 0 | 0 | 2026-06-18T13:42:51 | [0.054] | [100] | [0.05] | [6500] | null | null | null | null | null |
RYN | N | 雷欧尼尔 | 20.95 | 20.73 | 20.92 | 21.24 | 20.86 | 0.22 | 1.04 | 1,707,118 | 35,990,702 | 21.08 | 6,299,151,000 | 0.0057 | 6.98 | 1.18 | 2.48 | 300,747,223 | 2026-06-18T15:59:34 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RVSB | OQ | 里佛维尤银行 | 5.78 | 5.73 | 5.77 | 5.83 | 5.65 | 0.05 | 0.79 | 68,111 | 391,484 | 5.75 | 117,146,000 | 0.0034 | -27.5 | 0.8 | 1.39 | 20,284,946 | 2026-06-18T15:59:31 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCO | N | 布鲁克林公司 | 97.63 | 97.37 | 98.68 | 99.22 | 97.21 | 0.26 | 0.27 | 766,442 | 75,265,825 | 98.2 | 4,020,504,000 | 0.0186 | 22.81 | 15.35 | 1.04 | 41,181,028 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCPC | OQ | 拜切 | 165.87 | 164.38 | 164.75 | 166.53 | 164.47 | 1.49 | 0.91 | 153,759 | 25,387,500 | 165.11 | 5,329,376,000 | 0.0048 | 34.06 | 4.15 | 0.58 | 32,129,836 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCRD | PS | Blueone Card Inc | 6.9 | 6.9 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 98,900,000 | 0 | -76.67 | 13.78 | 0 | 14,333,312 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SDAWW | OQ | Suncar Technology Group Inc C/Wts 17/05/2028 (To Pur Ord) | 0.117 | 0.08 | 0.12 | 0.12 | 0.09 | 0.037 | 46.26 | 13,182 | 1,540 | 0.117 | 0 | 0 | -0.34 | 0 | 0 | 0 | 2026-06-18T14:08:04 | [0.16] | [100] | [0.117] | [2100] | null | null | null | null | null |
BCML | OQ | Baycom Corp | 31.52 | 31.43 | 31.81 | 32.5 | 31.36 | 0.09 | 0.29 | 131,145 | 4,146,436 | 31.62 | 343,862,000 | 0.012 | 13.02 | 1 | 3.65 | 10,909,317 | 2026-06-18T15:59:59 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RZLT | OQ | Rezolute, Inc. | 5.01 | 4.79 | 4.84 | 5.16 | 4.89 | 0.22 | 4.59 | 2,200,132 | 11,027,220 | 5.01 | 482,425,000 | 0.0228 | -6.19 | 4.13 | 0 | 96,292,331 | 2026-06-18T15:59:33 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCRX | OQ | BioCryst制药 | 8.98 | 8.95 | 9.1 | 9.53 | 8.98 | 0.03 | 0.34 | 4,701,271 | 43,037,203 | 9.15 | 2,282,381,000 | 0.0185 | -5.07 | -4.12 | 0 | 254,162,660 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCS | N | 巴克莱银行 | 26.3 | 26.33 | 26.68 | 26.7 | 26.3 | -0.03 | -0.11 | 5,704,456 | 151,395,761 | 26.54 | 88,811,171,000 | 0.0017 | 11.44 | 0.86 | 1.7 | 3,376,850,617 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCSF | N | 贝恩资本专业金融 | 12.36 | 12.36 | 12.4 | 12.57 | 12.28 | 0 | 0 | 651,406 | 8,061,624 | 12.38 | 801,775,000 | 0.01 | 10.84 | 0.73 | 13.59 | 64,868,507 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RZLVW | OQ | Rezolve Ai Plc C/Wts 15/08/2029 (To Pur Com) | 0.8 | 0.795 | 0.791 | 0.8 | 0.77 | 0.005 | 0.63 | 24,740 | 19,356 | 0.782 | 0 | 0 | 0 | 0 | 0 | 0 | 2026-06-18T15:56:06 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SA | N | Seabridge Gold, Inc. | 29.61 | 30.68 | 30.81 | 31.64 | 28.69 | -1.07 | -3.48 | 653,279 | 19,337,309 | 29.6 | 3,186,984,000 | 0.0061 | -58.95 | 3.71 | 0 | 107,622,939 | 2026-06-18T15:59:45 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCSS | N | Bain Capital Gss Investment Corp. | 10.21 | 10.21 | 10.21 | 10.27 | 10.21 | 0 | 0 | 353 | 3,604 | 10.21 | 596,264,000 | 0 | 71.9 | 0 | 0 | 58,400,000 | 2026-06-18T15:59:58 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCTX | OQ | Briacell Therapeutics Corp. | 2.9 | 2.8 | 2.82 | 2.95 | 2.8 | 0.1 | 3.57 | 54,530 | 157,439 | 2.89 | 25,229,000 | 0.0063 | -3.45 | 1.05 | 0 | 8,699,787 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
RZSMF | PS | Rcs Mediagroup | 1.03 | 1.03 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 530,320,000 | 0 | 8.08 | 1 | 8.02 | 517,385,720 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCV | AM | Bancroft Fund, Ltd. | 26.07 | 25.8 | 26.38 | 26.38 | 25.97 | 0.27 | 1.03 | 9,549 | 249,775 | 26.16 | 151,762,000 | 0.0016 | 3.89 | 1.1 | 5.26 | 5,822,431 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCTXZ | OQ | Briacell Therapeutics Corp C/Wts (To Pur Com) | 0.08 | 0.08 | 0.07 | 0.08 | 0.07 | 0 | -0.25 | 1,525 | 110 | 0.072 | 0 | 0 | 0 | 0 | 0 | 0 | 2026-06-18T15:39:15 | [0.08] | [1400] | [0.07] | [10000] | null | null | null | null | null |
BCX | N | Blackrock Resources | 11.55 | 11.64 | 11.63 | 11.64 | 11.43 | -0.09 | -0.77 | 201,537 | 2,320,205 | 11.51 | 880,550,000 | 0.0026 | 4.13 | 1 | 7.24 | 76,238,090 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAAQ | OQ | Space Asset Acquisition Corp. | 10.45 | 10.46 | 10.48 | 10.48 | 10.45 | -0.01 | -0.1 | 609 | 6,373 | 10.47 | 327,217,000 | 0 | 0 | 0 | 0 | 31,312,667 | 2026-06-18T15:56:37 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SABA | N | Saba Capital Income & Opportunities Fund Ii Shares Of Beneficial Interest | 8.21 | 8.26 | 8.17 | 8.21 | 8.17 | -0.05 | -0.61 | 62,706 | 514,233 | 8.2 | 227,548,000 | 0.0023 | 6.96 | 0.83 | 8.48 | 27,716,010 | 2026-06-18T15:58:44 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BCYC | OQ | Bicycle Therapeutics Plc | 4 | 4.04 | 4.15 | 4.19 | 3.98 | -0.04 | -0.99 | 316,869 | 1,270,787 | 4.01 | 279,245,000 | 0.0045 | -1.27 | 0.5 | 0 | 69,811,225 | 2026-06-18T16:00:02 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SABR | OQ | Sabre Corporation | 1.88 | 1.86 | 1.89 | 1.95 | 1.87 | 0.02 | 1.08 | 3,177,630 | 6,036,266 | 1.9 | 743,189,000 | 0.008 | 1.48 | -0.71 | 0 | 395,313,273 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BDC | N | 百通公司 | 123.24 | 120 | 122.93 | 128.48 | 122.75 | 3.24 | 2.7 | 906,779 | 114,090,848 | 125.82 | 4,799,463,000 | 0.0233 | 20.75 | 3.74 | 0.16 | 38,944,040 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SABOF | PS | Sabio Holdings Inc | 0.104 | 0.11 | 0.098 | 0.104 | 0.098 | -0.006 | -5.68 | 14,300 | 1,419 | 0.099 | 5,641,000 | 0.0003 | 0.65 | -0.41 | 0 | 54,371,655 | 2026-06-18T13:54:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BDCIU | OQ | Btc Development Corp Unit 1 Cl A & 1/4 Wt Exp (11/09/2030) | 10.18 | 10.18 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 353,721,000 | 0 | 0 | 0 | 0 | 34,746,667 | 2026-06-18T09:36:17 | [10.18] | [1400] | [10.14] | [3000] | null | null | null | null | null |
SABS | OQ | Sab Biotherapeutics, Inc. | 4 | 3.86 | 3.93 | 4.1 | 3.85 | 0.14 | 3.63 | 1,063,587 | 4,250,744 | 4 | 305,856,000 | 0.0139 | -6.9 | 1.35 | 0 | 76,464,094 | 2026-06-18T15:59:44 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BDCTF | PS | Builddirect Com Technologies Inc | 2.12 | 2.12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 102,506,000 | 0 | -30.29 | 23.35 | 0 | 48,351,741 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAC | N | Safeguard Acquisition Corp. | 10.05 | 10.09 | 10.05 | 10.05 | 10.05 | -0.04 | -0.4 | 100 | 1,005 | 10.05 | 315,235,000 | 0 | 0 | 0 | 0 | 31,366,667 | 2026-06-18T13:56:01 | [10.1] | [600] | [10.04] | [1200] | null | null | null | null | null |
BDCI | OQ | Btc Development Corp. | 10.05 | 10.05 | 0 | 0 | 0 | 0 | 0 | 8 | 80 | 10.05 | 349,204,000 | 0 | 96.73 | 1.41 | 0 | 34,746,667 | 2026-06-18T12:22:11 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SACH | AM | Sachem Capital Corp. | 0.94 | 0.941 | 0.94 | 0.94 | 0.915 | -0.001 | -0.14 | 275,540 | 255,282 | 0.926 | 45,078,000 | 0.0057 | -8.55 | 0.27 | 17.02 | 47,955,647 | 2026-06-18T15:58:47 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAFX | OQ | Xcf Global, Inc. | 0.418 | 0.414 | 0.409 | 0.419 | 0.397 | 0.004 | 1.09 | 1,742,317 | 707,726 | 0.406 | 151,928,000 | 0.0048 | 1.91 | 6.01 | 0 | 363,463,497 | 2026-06-18T15:59:33 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAFE | N | Safehold Inc. New | 15.36 | 14.87 | 15 | 15.36 | 15 | 0.49 | 3.26 | 317,135 | 4,825,010 | 15.21 | 1,099,572,000 | 0.0044 | 9.72 | 0.45 | 4.61 | 71,610,002 | 2026-06-18T15:59:50 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
MOJO | PS | Equator Beverage Co | 0.85 | 0.85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,032,000 | 0 | 42.5 | 10.25 | 0 | 9,449,655 | 2026-06-18T09:30:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BDJ | N | Blackrock Enhanced Equity Dividend Trust | 9.25 | 9.24 | 9.29 | 9.34 | 9.22 | 0.01 | 0.05 | 455,506 | 4,236,034 | 9.3 | 1,635,854,000 | 0.0026 | 5.89 | 0.95 | 8.03 | 176,944,689 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAFT | OQ | Safety Insurance Group, Inc. | 70.48 | 70.79 | 71.44 | 71.44 | 69.91 | -0.31 | -0.44 | 109,340 | 7,744,698 | 70.83 | 1,034,888,000 | 0.0074 | 16.66 | 1.21 | 5.22 | 14,683,434 | 2026-06-18T15:59:45 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAH | N | 索尼克汽车 | 80.67 | 78.13 | 78.44 | 80.67 | 78.44 | 2.54 | 3.25 | 182,309 | 14,492,644 | 79.49 | 2,549,503,000 | 0.0058 | 25.45 | 2.6 | 1.92 | 31,604,103 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAIA | OQ | Saia, Inc. | 435.12 | 425.86 | 435.61 | 439.73 | 430.49 | 9.26 | 2.17 | 323,034 | 140,646,307 | 435.39 | 11,575,028,000 | 0.0121 | 45.7 | 4.41 | 0 | 26,601,922 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
SAIC | OQ | Science Applications International Corporation | 102.42 | 106.73 | 106.45 | 106.73 | 101.5 | -4.31 | -4.04 | 566,439 | 58,167,971 | 102.69 | 4,329,992,000 | 0.0134 | 11.52 | 3.04 | 1.45 | 42,276,819 | 2026-06-18T15:59:46 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
MOV | N | 摩凡陀 | 38.41 | 37.24 | 37.57 | 38.5 | 37.45 | 1.17 | 3.14 | 333,488 | 12,732,458 | 38.18 | 853,748,000 | 0.015 | 27.24 | 1.69 | 3.78 | 22,227,233 | 2026-06-18T16:00:01 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BDL | AM | Flanigan'S Enterprises, Inc. | 41.67 | 42.31 | 42.84 | 44.8 | 40.61 | -0.64 | -1.51 | 7,082 | 302,864 | 42.77 | 77,450,000 | 0.0038 | 12.98 | 1.13 | 1.44 | 1,858,647 | 2026-06-18T16:00:00 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
BDMDW | OQ | Baird Medical Investment Hldgs Ltd C/Wts 01/10/2029 (To Pur Com) | 0.04 | 0.04 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2026-06-18T09:30:05 | [0.06] | [100] | [0.04] | [1100] | null | null | null | null | null |
SAIH | OQ | Saiheat Limited | 12.5 | 12.92 | 12.6 | 12.84 | 11.8 | -0.42 | -3.22 | 3,359 | 41,639 | 12.4 | 22,904,000 | 0.0018 | -3.56 | 3.1 | 0 | 1,832,360 | 2026-06-18T15:59:44 | [0.0] | [0] | [0.0] | [0] | null | null | null | null | null |
End of preview. Expand in Data Studio
dojo_quote — Latest Quote Snapshot
Overview
Point-in-time snapshot for the most recent trading session per symbol: price, change, volume, market cap, valuation ratios, and related fields. Not a historical time series.
Files
| File | Description |
|---|---|
data.parquet |
Full latest-quote table |
Key Fields
| Field | Description |
|---|---|
symbol |
Join key to dojo_stock_info |
name |
Display name from quote feed |
last_price / pre_close |
Last / previous close |
open / high / low |
Session OHLC |
change / change_percent |
Absolute / percent change |
volume / amount |
Volume / turnover |
market_cap |
Total market capitalization |
turn_rate |
Turnover rate |
pe / pb |
P/E and P/B |
dividend_yield |
Dividend yield |
total_shares |
Shares outstanding |
quote_time |
Quote timestamp |
exchange |
Exchange code |
Scale (reference)
~16k rows (quoted active subset; smaller than full dojo_stock_info).
Related Datasets
- dojo_stock_info — master profile
- dojo_fin_indicators — financial P/E and TTM metrics
- dojo_stock_kline — price history
- Downloads last month
- 801