Rigetti Computing

RGTI
🏛️ usa →
41.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.25 9.43 8.45 9.25 27,479.1K
09:32 9.28 9.34 9.13 9.13 1,565.0K
09:33 9.04 9.09 8.90 8.96 1,577.2K
09:34 8.96 9.06 8.96 8.97 1,369.1K
09:35 8.94 8.94 8.74 8.79 2,033.1K
09:36 8.88 9.05 8.85 9.00 1,203.9K
09:37 9.02 9.13 9.02 9.13 1,241.3K
09:38 9.24 9.24 9.18 9.18 1,331.6K
09:39 9.20 9.27 9.17 9.27 1,135.8K
09:40 9.27 9.36 9.20 9.36 1,187.2K
09:41 9.45 9.60 9.45 9.60 2,357.7K
09:42 9.66 9.82 9.66 9.82 2,389.7K
09:43 9.79 9.79 9.59 9.71 2,255.5K
09:44 9.66 9.66 9.34 9.53 2,094.5K
09:45 9.53 9.62 9.52 9.62 1,120.3K
09:46 9.68 9.74 9.61 9.74 1,146.9K
09:47 9.71 9.77 9.67 9.69 1,325.9K
09:48 9.68 9.77 9.68 9.71 1,119.6K
09:49 9.64 9.64 9.60 9.60 1,079.6K
09:50 9.65 9.70 9.63 9.66 824.1K
09:51 9.61 9.65 9.53 9.60 1,222.9K
09:52 9.55 9.55 9.33 9.41 1,448.9K
09:53 9.50 9.54 9.43 9.46 961.8K
09:54 9.41 9.43 9.31 9.31 817.9K
09:55 9.33 9.33 9.22 9.33 1,358.5K
09:56 9.36 9.55 9.36 9.55 835.1K
09:57 9.48 9.48 9.40 9.42 539.9K
09:58 9.31 9.39 9.31 9.35 604.2K
09:59 9.38 9.38 9.22 9.22 762.5K
10:00 9.19 9.19 9.07 9.10 1,470.7K
10:01 9.19 9.27 9.19 9.19 849.6K
10:02 9.32 9.37 9.32 9.33 700.9K
10:03 9.27 9.36 9.27 9.35 532.1K
10:04 9.33 9.33 9.25 9.27 397.6K
10:05 9.30 9.30 9.19 9.19 711.0K
10:06 9.24 9.27 9.22 9.22 648.9K
10:07 9.25 9.36 9.25 9.34 675.5K
10:08 9.39 9.39 9.27 9.27 557.0K
10:09 9.32 9.48 9.31 9.48 895.4K
10:10 9.46 9.47 9.42 9.46 539.0K
10:11 9.51 9.51 9.35 9.35 796.5K
10:12 9.34 9.36 9.22 9.22 479.2K
10:13 9.18 9.22 9.17 9.22 687.5K
10:14 9.21 9.21 9.16 9.19 558.7K
10:15 9.19 9.19 9.03 9.03 1,174.7K
10:16 8.97 9.04 8.97 9.01 1,410.5K
10:17 8.95 9.03 8.90 8.90 772.6K
10:18 8.85 8.91 8.83 8.88 1,307.3K
10:19 8.92 8.92 8.77 8.78 775.8K
10:20 8.76 8.84 8.76 8.84 941.5K
10:21 8.83 8.83 8.66 8.69 1,309.7K
10:22 8.77 8.80 8.72 8.76 726.0K
10:23 8.75 8.76 8.72 8.76 568.0K
10:24 8.82 8.91 8.82 8.89 953.7K
10:25 8.85 8.91 8.83 8.90 542.2K
10:26 8.86 8.91 8.86 8.91 344.6K
10:27 8.89 9.00 8.84 9.00 659.2K
10:28 8.94 8.98 8.94 8.98 409.0K
10:29 8.98 9.08 8.98 9.08 667.5K
10:30 9.06 9.07 9.02 9.06 274.5K
10:31 9.08 9.11 9.08 9.11 482.1K
10:32 9.09 9.12 9.09 9.11 541.0K
10:33 9.07 9.16 8.97 8.97 789.6K
10:34 8.99 9.06 8.99 9.05 447.8K
10:35 9.07 9.10 9.07 9.09 297.5K
10:36 9.07 9.07 9.01 9.01 416.7K
10:37 8.92 9.01 8.92 9.01 536.3K
10:38 8.98 9.09 8.98 9.09 520.1K
10:39 9.10 9.10 9.07 9.09 572.0K
10:40 9.05 9.10 9.05 9.09 366.8K
10:41 9.09 9.10 9.04 9.04 425.2K
10:42 9.06 9.18 9.05 9.18 522.2K
10:43 9.16 9.16 9.03 9.03 573.3K
10:44 9.00 9.00 8.92 8.98 635.6K
10:45 9.03 9.04 9.01 9.02 337.5K
10:46 9.03 9.04 8.97 8.97 197.4K
10:47 8.95 9.03 8.94 9.03 333.3K
10:48 9.03 9.06 9.03 9.06 242.4K
10:49 9.03 9.09 9.01 9.09 229.1K
10:50 9.09 9.13 9.06 9.13 294.1K
10:51 9.18 9.25 9.18 9.22 724.4K
10:52 9.22 9.25 9.18 9.24 691.7K
10:53 9.33 9.34 9.28 9.28 809.0K
10:54 9.29 9.30 9.27 9.27 371.1K
10:55 9.37 9.37 9.32 9.35 621.0K
10:56 9.34 9.37 9.31 9.31 632.5K
10:57 9.25 9.29 9.23 9.29 527.8K
10:58 9.31 9.44 9.31 9.43 606.3K
10:59 9.44 9.44 9.38 9.42 394.6K
11:00 9.46 9.49 9.46 9.47 883.0K
11:01 9.44 9.48 9.30 9.31 841.5K
11:02 9.25 9.27 9.19 9.19 680.3K
11:03 9.22 9.27 9.21 9.21 511.5K
11:04 9.26 9.31 9.26 9.27 277.6K
11:05 9.23 9.30 9.23 9.25 298.9K
11:06 9.24 9.24 9.12 9.12 540.3K
11:07 9.16 9.17 9.12 9.16 402.0K
11:08 9.20 9.23 9.19 9.23 293.5K
11:09 9.24 9.24 9.18 9.18 172.8K
11:10 9.17 9.18 9.12 9.12 190.1K
11:11 9.17 9.23 9.17 9.19 321.0K
11:12 9.17 9.17 9.12 9.16 236.4K
11:13 9.16 9.16 9.07 9.10 423.3K
11:14 9.12 9.12 9.08 9.08 322.3K
11:15 9.08 9.12 9.08 9.12 152.2K
11:16 9.11 9.11 9.06 9.08 207.8K
11:17 9.03 9.03 9.01 9.03 520.7K
11:18 9.02 9.03 8.92 8.94 646.7K
11:19 8.95 8.95 8.90 8.90 339.2K
11:20 8.93 8.95 8.93 8.94 287.7K
11:21 8.93 8.95 8.93 8.94 337.6K
11:22 8.96 8.96 8.92 8.95 239.0K
11:23 8.96 8.96 8.87 8.89 613.8K
11:24 8.92 8.98 8.92 8.96 507.5K
11:25 8.94 8.95 8.94 8.94 171.7K
11:26 8.92 8.96 8.90 8.96 230.2K
11:27 8.95 8.98 8.94 8.98 206.2K
11:28 8.96 8.96 8.92 8.92 233.2K
11:29 8.91 8.91 8.86 8.88 278.2K
11:30 8.87 8.87 8.82 8.85 302.6K
11:31 8.82 8.82 8.79 8.80 792.7K
11:32 8.78 8.82 8.78 8.78 226.8K
11:33 8.78 8.78 8.72 8.73 546.1K
11:34 8.75 8.76 8.75 8.76 290.1K
11:35 8.83 8.85 8.81 8.85 275.2K
11:36 8.83 8.87 8.83 8.84 313.5K
11:37 8.82 8.98 8.82 8.98 322.2K
11:38 8.96 9.03 8.96 9.02 503.9K
11:39 9.02 9.02 9.00 9.00 254.6K
11:40 8.99 9.02 8.98 9.01 167.2K
11:41 9.01 9.02 9.01 9.01 115.3K
11:42 9.01 9.02 9.00 9.00 126.8K
11:43 9.01 9.06 9.00 9.06 212.4K
11:44 9.05 9.08 9.05 9.07 147.8K
11:45 9.05 9.07 9.04 9.06 241.8K
11:46 9.01 9.01 8.94 8.95 317.6K
11:47 8.97 8.97 8.91 8.95 192.7K
11:48 8.94 8.94 8.91 8.91 199.0K
11:49 8.88 8.89 8.85 8.87 256.4K
11:50 8.86 8.86 8.84 8.84 119.5K
11:51 8.85 8.86 8.80 8.80 346.4K
11:52 8.81 8.81 8.75 8.76 335.9K
11:53 8.73 8.73 8.57 8.62 1,252.2K
11:54 8.55 8.55 8.44 8.54 1,724.4K
11:55 8.48 8.58 8.48 8.58 330.2K
11:56 8.59 8.70 8.59 8.69 363.7K
11:57 8.70 8.70 8.66 8.68 296.4K
11:58 8.68 8.69 8.65 8.69 252.0K
11:59 8.68 8.77 8.68 8.77 287.5K
12:00 8.76 8.79 8.75 8.79 334.9K
12:01 8.82 8.82 8.74 8.74 304.4K
12:02 8.75 8.75 8.67 8.71 190.8K
12:03 8.72 8.72 8.67 8.67 218.2K
12:04 8.65 8.67 8.65 8.67 200.6K
12:05 8.71 8.72 8.65 8.65 250.2K
12:06 8.69 8.69 8.66 8.66 198.4K
12:07 8.66 8.69 8.65 8.67 164.1K
12:08 8.68 8.78 8.68 8.77 197.1K
12:09 8.80 8.81 8.79 8.80 347.0K
12:10 8.78 8.78 8.77 8.77 83.6K
12:11 8.77 8.79 8.77 8.78 133.2K
12:12 8.77 8.77 8.76 8.76 113.8K
12:13 8.76 8.81 8.76 8.81 125.8K
12:14 8.81 8.82 8.78 8.80 104.2K
12:15 8.83 8.89 8.83 8.89 184.4K
12:16 8.91 8.94 8.91 8.94 272.2K
12:17 8.91 8.94 8.91 8.94 177.3K
12:18 8.96 9.05 8.96 9.05 376.0K
12:19 9.03 9.03 8.98 9.01 333.9K
12:20 9.01 9.03 8.96 8.98 192.0K
12:21 9.00 9.00 8.98 8.99 137.5K
12:22 9.03 9.03 8.96 8.97 202.4K
12:23 8.98 9.02 8.98 9.00 148.3K
12:24 9.01 9.02 8.93 8.95 194.7K
12:25 8.93 8.99 8.93 8.99 233.8K
12:26 8.96 8.98 8.93 8.93 162.1K
12:27 8.94 8.96 8.88 8.93 237.1K
12:28 8.91 8.93 8.89 8.93 144.7K
12:29 8.92 8.99 8.92 8.99 136.9K
12:30 9.00 9.00 8.99 8.99 204.4K
12:31 8.96 8.97 8.91 8.91 150.0K
12:32 8.92 8.94 8.89 8.89 189.0K
12:33 8.89 8.92 8.88 8.88 149.2K
12:34 8.89 8.91 8.89 8.91 87.5K
12:35 8.90 8.97 8.90 8.97 137.9K
12:36 8.96 8.99 8.96 8.99 241.4K
12:37 9.00 9.00 8.98 8.99 215.6K
12:38 8.99 9.00 8.96 8.97 148.7K
12:39 8.97 8.99 8.96 8.98 81.8K
12:40 8.98 8.99 8.97 8.98 93.1K
12:41 8.95 8.98 8.92 8.92 126.9K
12:42 8.94 8.94 8.87 8.87 162.3K
12:43 8.87 8.90 8.85 8.90 280.2K
12:44 8.86 8.88 8.86 8.86 89.2K
12:45 8.88 8.88 8.86 8.88 85.1K
12:46 8.85 8.87 8.83 8.85 137.7K
12:47 8.84 8.86 8.83 8.86 103.1K
12:48 8.87 8.88 8.85 8.88 55.3K
12:49 8.88 8.96 8.88 8.96 102.6K
12:50 8.97 8.98 8.96 8.97 192.0K
12:51 8.96 9.02 8.96 9.01 313.6K
12:52 9.04 9.04 8.99 8.99 286.0K
12:53 8.97 8.99 8.95 8.96 120.2K
12:54 8.96 9.01 8.96 9.01 126.8K
12:55 9.03 9.04 9.03 9.03 136.6K
12:56 9.06 9.14 9.06 9.14 391.8K
12:57 9.10 9.13 9.05 9.13 403.9K
12:58 9.12 9.13 9.10 9.12 230.8K
12:59 9.11 9.18 9.11 9.18 213.2K
13:00 9.25 9.27 9.24 9.27 357.6K
13:01 9.24 9.24 9.19 9.19 244.6K
13:02 9.23 9.23 9.17 9.17 158.6K
13:03 9.19 9.21 9.17 9.17 127.1K
13:04 9.19 9.19 9.13 9.16 121.5K
13:05 9.14 9.14 9.11 9.11 269.5K
13:06 9.15 9.15 9.13 9.13 74.4K
13:07 9.14 9.19 9.14 9.19 130.4K
13:08 9.17 9.18 9.14 9.14 121.2K
13:09 9.14 9.16 9.12 9.16 71.3K
13:10 9.14 9.14 9.10 9.11 102.5K
13:11 9.11 9.12 9.10 9.10 156.9K
13:12 9.11 9.18 9.10 9.18 102.4K
13:13 9.18 9.18 9.15 9.15 51.7K
13:14 9.17 9.24 9.17 9.24 221.3K
13:15 9.22 9.22 9.19 9.21 215.0K
13:16 9.21 9.23 9.21 9.22 129.3K
13:17 9.22 9.22 9.15 9.15 177.1K
13:18 9.18 9.18 9.12 9.12 139.9K
13:19 9.12 9.15 9.05 9.05 280.5K
13:20 9.08 9.08 9.06 9.07 72.8K
13:21 9.06 9.06 8.96 8.96 215.0K
13:22 8.96 9.02 8.96 9.00 290.9K
13:23 8.99 9.04 8.99 9.04 89.7K
13:24 9.04 9.11 9.04 9.11 112.1K
13:25 9.10 9.12 9.06 9.06 162.4K
13:26 9.05 9.05 9.04 9.04 49.6K
13:27 9.06 9.06 9.05 9.05 80.8K
13:28 9.06 9.09 9.06 9.08 55.0K
13:29 9.08 9.08 9.04 9.05 66.2K
13:30 9.05 9.11 9.05 9.09 106.3K
13:31 9.10 9.12 9.08 9.12 55.8K
13:32 9.12 9.17 9.11 9.15 101.6K
13:33 9.15 9.30 9.15 9.30 583.3K
13:34 9.28 9.39 9.28 9.37 796.5K
13:35 9.34 9.38 9.34 9.35 308.1K
13:36 9.32 9.37 9.32 9.36 157.1K
13:37 9.34 9.39 9.34 9.37 292.5K
13:38 9.37 9.42 9.37 9.41 554.5K
13:39 9.44 9.47 9.42 9.46 530.5K
13:40 9.47 9.47 9.41 9.41 307.2K
13:41 9.42 9.42 9.40 9.42 113.5K
13:42 9.41 9.45 9.41 9.44 218.2K
13:43 9.45 9.45 9.42 9.44 170.9K
13:44 9.45 9.45 9.42 9.43 197.1K
13:45 9.44 9.44 9.39 9.41 235.8K
13:46 9.39 9.39 9.35 9.36 189.7K
13:47 9.40 9.40 9.36 9.37 183.2K
13:48 9.37 9.37 9.29 9.36 313.4K
13:49 9.37 9.41 9.37 9.39 118.8K
13:50 9.38 9.40 9.38 9.38 132.7K
13:51 9.39 9.42 9.38 9.42 118.7K
13:52 9.43 9.43 9.39 9.43 100.6K
13:53 9.42 9.42 9.35 9.35 153.5K
13:54 9.35 9.39 9.35 9.38 361.2K
13:55 9.38 9.41 9.38 9.40 130.3K
13:56 9.39 9.40 9.39 9.40 52.6K
13:57 9.41 9.41 9.39 9.40 138.4K
13:58 9.39 9.40 9.38 9.39 108.4K
13:59 9.38 9.41 9.37 9.37 176.6K
14:00 9.37 9.40 9.37 9.38 165.3K
14:01 9.38 9.41 9.38 9.41 110.4K
14:02 9.40 9.40 9.34 9.34 126.3K
14:03 9.33 9.36 9.33 9.35 167.1K
14:04 9.35 9.40 9.35 9.39 64.7K
14:05 9.39 9.62 9.39 9.62 1,498.0K
14:06 9.63 9.67 9.63 9.65 500.8K
14:07 9.69 9.69 9.66 9.67 470.2K
14:08 9.66 9.70 9.63 9.63 432.7K
14:09 9.67 9.67 9.61 9.63 297.9K
14:10 9.61 9.63 9.61 9.62 191.7K
14:11 9.64 9.66 9.62 9.66 209.1K
14:12 9.78 9.83 9.75 9.83 1,536.1K
14:13 9.82 9.83 9.76 9.76 495.7K
14:14 9.74 9.88 9.74 9.84 1,029.9K
14:15 9.82 9.82 9.79 9.82 418.3K
14:16 9.83 9.94 9.81 9.94 719.1K
14:17 9.92 9.98 9.92 9.97 556.8K
14:18 9.95 9.95 9.91 9.94 484.3K
14:19 10.08 10.12 10.04 10.08 2,571.9K
14:20 10.07 10.19 10.06 10.17 904.7K
14:21 10.23 10.30 10.15 10.20 1,180.7K
14:22 10.16 10.16 9.95 10.05 1,122.3K
14:23 10.06 10.06 9.92 10.03 766.3K
14:24 10.06 10.09 10.01 10.02 409.2K
14:25 10.07 10.07 10.05 10.05 265.8K
14:26 10.06 10.06 9.98 9.99 369.9K
14:27 10.02 10.02 10.00 10.00 278.7K
14:28 10.05 10.18 10.02 10.18 608.0K
14:29 10.21 10.21 10.17 10.18 402.4K
14:30 10.23 10.43 10.23 10.40 1,481.3K
14:31 10.43 10.43 10.30 10.38 716.2K
14:32 10.37 10.38 10.28 10.28 462.2K
14:33 10.27 10.27 10.10 10.22 933.5K
14:34 10.23 10.28 10.22 10.28 562.9K
14:35 10.27 10.27 10.19 10.22 665.9K
14:36 10.27 10.27 10.21 10.21 311.5K
14:37 10.24 10.27 10.21 10.22 435.3K
14:38 10.23 10.23 10.19 10.20 143.4K
14:39 10.17 10.22 10.17 10.17 341.5K
14:40 10.27 10.34 10.27 10.34 598.6K
14:41 10.32 10.35 10.29 10.29 277.8K
14:42 10.38 10.39 10.34 10.34 591.8K
14:43 10.32 10.32 10.28 10.28 188.8K
14:44 10.30 10.33 10.27 10.27 332.5K
14:45 10.28 10.31 10.28 10.31 220.2K
14:46 10.30 10.31 10.25 10.31 203.0K
14:47 10.29 10.29 10.16 10.17 520.1K
14:48 10.22 10.24 10.17 10.17 438.1K
14:49 10.19 10.19 10.15 10.15 171.6K
14:50 10.17 10.17 10.10 10.12 471.4K
14:51 10.19 10.19 10.14 10.17 210.4K
14:52 10.18 10.23 10.17 10.23 202.2K
14:53 10.26 10.36 10.26 10.34 392.0K
14:54 10.35 10.39 10.35 10.39 457.9K
14:55 10.42 10.42 10.36 10.39 441.9K
14:56 10.38 10.38 10.31 10.38 252.4K
14:57 10.36 10.36 10.33 10.36 121.5K
14:58 10.36 10.42 10.36 10.42 308.0K
14:59 10.41 10.42 10.39 10.42 251.5K
15:00 10.44 10.44 10.41 10.41 223.2K
15:01 10.43 10.43 10.40 10.40 340.6K
15:02 10.48 10.66 10.48 10.61 1,656.4K
15:03 10.61 10.67 10.56 10.67 474.8K
15:04 10.63 10.63 10.57 10.58 382.4K
15:05 10.52 10.52 10.47 10.50 463.1K
15:06 10.48 10.48 10.31 10.32 595.3K
15:07 10.27 10.27 10.23 10.25 610.6K
15:08 10.21 10.21 10.13 10.19 501.2K
15:09 10.17 10.17 9.94 9.94 1,127.4K
15:10 9.99 10.16 9.99 10.16 764.7K
15:11 10.11 10.11 10.07 10.07 369.3K
15:12 10.09 10.15 10.09 10.10 339.5K
15:13 10.06 10.18 10.06 10.17 423.2K
15:14 10.23 10.23 10.18 10.20 246.1K
15:15 10.21 10.27 10.21 10.26 491.8K
15:16 10.22 10.25 10.19 10.25 336.9K
15:17 10.24 10.24 10.21 10.22 239.5K
15:18 10.23 10.23 10.21 10.23 171.8K
15:19 10.26 10.36 10.23 10.36 498.2K
15:20 10.33 10.36 10.33 10.36 303.2K
15:21 10.36 10.36 10.35 10.35 173.1K
15:22 10.33 10.33 10.24 10.28 493.1K
15:23 10.26 10.30 10.26 10.28 179.7K
15:24 10.31 10.31 10.27 10.28 258.3K
15:25 10.28 10.28 10.24 10.24 260.0K
15:26 10.24 10.34 10.24 10.31 366.9K
15:27 10.33 10.39 10.27 10.38 330.6K
15:28 10.41 10.52 10.40 10.52 615.8K
15:29 10.54 10.54 10.45 10.45 546.9K
15:30 10.42 10.43 10.37 10.37 369.4K
15:31 10.46 10.53 10.46 10.50 411.7K
15:32 10.47 10.49 10.44 10.44 225.8K
15:33 10.44 10.49 10.44 10.45 223.7K
15:34 10.42 10.52 10.42 10.52 289.2K
15:35 10.51 10.53 10.50 10.53 437.6K
15:36 10.54 10.54 10.46 10.46 270.6K
15:37 10.48 10.54 10.48 10.51 221.2K
15:38 10.48 10.62 10.48 10.62 604.5K
15:39 10.62 10.63 10.62 10.63 474.6K
15:40 10.63 10.69 10.58 10.69 627.8K
15:41 10.67 10.69 10.61 10.61 396.2K
15:42 10.62 10.64 10.49 10.49 522.5K
15:43 10.49 10.59 10.49 10.55 354.6K
15:44 10.56 10.58 10.51 10.54 455.6K
15:45 10.58 10.60 10.57 10.58 345.6K
15:46 10.60 10.62 10.56 10.56 347.3K
15:47 10.54 10.60 10.54 10.54 385.3K
15:48 10.53 10.63 10.53 10.63 604.1K
15:49 10.63 10.67 10.58 10.66 454.5K
15:50 10.63 10.70 10.63 10.70 403.2K
15:51 10.78 10.84 10.78 10.84 1,184.3K
15:52 10.86 10.91 10.86 10.91 985.3K
15:53 10.81 10.81 10.76 10.80 1,064.3K
15:54 10.84 10.89 10.76 10.89 784.1K
15:55 10.91 10.98 10.89 10.98 903.3K
15:56 10.98 11.18 10.96 11.16 1,807.8K
15:57 11.16 11.16 11.07 11.13 986.4K
15:58 11.13 11.14 11.04 11.08 900.4K
15:59 11.05 11.17 11.05 11.16 1,221.5K
16:00 11.17 11.78 10.74 11.13 12,206.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available