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 18.54 18.99 18.11 18.73 8,904.6K
09:32 18.73 19.15 18.73 19.15 928.5K
09:33 19.27 19.47 19.27 19.28 1,051.6K
09:34 19.40 19.82 19.40 19.58 1,130.2K
09:35 19.75 19.82 19.66 19.78 864.3K
09:36 19.69 19.70 19.57 19.57 851.6K
09:37 19.66 19.94 19.66 19.94 1,185.7K
09:38 19.93 20.35 19.93 20.34 2,271.8K
09:39 20.27 20.36 20.10 20.23 1,326.6K
09:40 20.15 20.15 20.01 20.11 921.1K
09:41 20.10 20.39 20.10 20.36 934.6K
09:42 20.43 20.43 20.32 20.38 812.5K
09:43 20.49 20.67 20.49 20.56 1,533.3K
09:44 20.71 20.79 20.67 20.68 964.1K
09:45 20.69 20.78 20.53 20.53 1,041.4K
09:46 20.74 20.86 20.73 20.73 811.1K
09:47 20.85 20.86 20.65 20.65 906.0K
09:48 20.82 20.85 20.67 20.67 695.7K
09:49 20.65 20.76 20.60 20.60 831.1K
09:50 20.50 20.50 20.41 20.43 1,102.3K
09:51 20.47 20.47 20.26 20.26 706.1K
09:52 20.18 20.23 20.06 20.23 1,067.4K
09:53 20.45 20.58 20.35 20.58 779.9K
09:54 20.71 20.71 20.62 20.69 632.9K
09:55 20.77 20.77 20.68 20.76 598.4K
09:56 20.74 20.75 20.67 20.75 580.5K
09:57 20.68 20.74 20.64 20.68 514.7K
09:58 20.76 20.94 20.76 20.85 1,267.5K
09:59 20.84 20.84 20.74 20.82 608.5K
10:00 20.77 20.94 20.77 20.94 529.0K
10:01 20.96 20.96 20.87 20.96 692.2K
10:02 20.95 20.97 20.86 20.91 522.5K
10:03 20.95 20.95 20.79 20.91 438.2K
10:04 20.79 20.89 20.79 20.88 512.0K
10:05 20.85 20.91 20.83 20.91 498.1K
10:06 20.92 20.96 20.85 20.85 1,273.7K
10:07 20.87 20.93 20.85 20.93 549.7K
10:08 20.87 20.95 20.86 20.95 518.7K
10:09 20.97 21.28 20.97 21.28 1,442.2K
10:10 21.24 21.24 21.08 21.13 647.2K
10:11 21.13 21.13 20.81 20.81 747.8K
10:12 20.82 20.89 20.81 20.81 511.1K
10:13 20.93 20.96 20.93 20.93 495.0K
10:14 21.02 21.03 21.00 21.00 346.9K
10:15 21.02 21.15 21.02 21.14 422.7K
10:16 21.18 21.24 21.18 21.21 504.6K
10:17 21.14 21.21 21.14 21.21 433.4K
10:18 21.18 21.19 21.10 21.18 266.8K
10:19 21.15 21.37 21.15 21.37 703.9K
10:20 21.38 21.38 21.28 21.28 470.6K
10:21 21.23 21.23 20.81 20.83 796.7K
10:22 20.88 20.99 20.88 20.95 485.2K
10:23 20.94 20.94 20.66 20.74 751.8K
10:24 20.78 20.85 20.71 20.76 460.6K
10:25 20.79 20.92 20.79 20.89 288.6K
10:26 20.94 20.94 20.78 20.86 418.9K
10:27 20.85 20.89 20.70 20.70 304.4K
10:28 20.64 20.76 20.63 20.63 478.4K
10:29 20.55 20.73 20.54 20.73 543.8K
10:30 20.76 20.80 20.75 20.78 323.4K
10:31 20.83 21.00 20.83 20.98 445.9K
10:32 20.95 20.95 20.82 20.82 388.0K
10:33 20.81 20.84 20.77 20.77 177.6K
10:34 20.74 20.84 20.71 20.84 402.5K
10:35 20.83 20.83 20.69 20.69 245.2K
10:36 20.54 20.54 20.39 20.39 845.3K
10:37 20.44 20.48 20.40 20.48 462.4K
10:38 20.44 20.55 20.44 20.55 269.8K
10:39 20.55 20.55 20.15 20.15 951.4K
10:40 20.22 20.22 19.89 19.99 1,402.6K
10:41 19.94 19.95 19.80 19.94 752.0K
10:42 19.93 19.99 19.86 19.97 534.0K
10:43 20.01 20.01 19.91 19.96 324.0K
10:44 20.00 20.00 19.77 19.77 595.9K
10:45 19.90 19.97 19.86 19.97 360.5K
10:46 19.99 19.99 19.91 19.95 332.6K
10:47 19.95 19.95 19.43 19.61 1,000.8K
10:48 19.67 19.67 19.52 19.57 499.9K
10:49 19.60 19.65 19.54 19.54 283.0K
10:50 19.52 19.59 19.50 19.55 464.2K
10:51 19.53 19.68 19.52 19.68 434.0K
10:52 19.78 19.78 19.58 19.74 619.7K
10:53 19.72 19.80 19.70 19.80 369.9K
10:54 19.80 19.90 19.80 19.90 475.7K
10:55 19.80 19.94 19.80 19.88 416.4K
10:56 19.83 19.83 19.47 19.47 854.8K
10:57 19.47 19.47 19.23 19.23 675.0K
10:58 19.20 19.36 19.17 19.26 691.7K
10:59 19.37 19.39 19.12 19.12 549.6K
11:00 18.99 18.99 18.81 18.93 1,242.6K
11:01 18.99 19.00 18.90 18.90 478.6K
11:02 18.90 18.92 18.73 18.73 655.8K
11:03 18.77 19.01 18.77 19.01 660.2K
11:04 19.02 19.32 19.02 19.32 671.1K
11:05 19.35 19.39 19.18 19.18 722.7K
11:06 19.14 19.14 18.99 19.00 824.5K
11:07 18.99 19.03 18.97 18.98 228.7K
11:08 18.95 19.18 18.95 19.07 383.5K
11:09 19.01 19.05 18.97 18.97 333.4K
11:10 19.01 19.30 19.01 19.30 319.8K
11:11 19.34 19.55 19.34 19.55 576.8K
11:12 19.46 19.47 19.34 19.40 422.6K
11:13 19.36 19.41 19.15 19.15 368.3K
11:14 19.17 19.17 19.06 19.13 266.5K
11:15 19.02 19.04 18.89 18.89 574.3K
11:16 18.85 18.85 18.60 18.60 727.5K
11:17 18.55 18.72 18.55 18.60 737.3K
11:18 18.70 18.92 18.70 18.86 480.6K
11:19 18.84 18.95 18.83 18.95 334.4K
11:20 18.98 19.05 18.93 19.05 277.0K
11:21 19.08 19.18 19.08 19.18 400.7K
11:22 19.20 19.20 19.09 19.09 188.8K
11:23 19.01 19.16 19.01 19.16 289.4K
11:24 19.08 19.20 19.08 19.14 241.5K
11:25 19.16 19.16 19.10 19.10 139.6K
11:26 19.14 19.16 19.10 19.16 153.8K
11:27 19.24 19.24 19.17 19.17 253.7K
11:28 19.32 19.44 19.32 19.41 403.3K
11:29 19.40 19.53 19.38 19.51 487.4K
11:30 19.49 19.59 19.49 19.59 378.2K
11:31 19.56 19.73 19.56 19.58 434.8K
11:32 19.59 19.59 19.39 19.44 430.4K
11:33 19.49 19.49 19.43 19.43 145.5K
11:34 19.44 19.48 19.44 19.45 200.8K
11:35 19.44 19.52 19.39 19.45 233.5K
11:36 19.43 19.53 19.43 19.46 139.7K
11:37 19.50 19.56 19.49 19.56 141.4K
11:38 19.57 19.57 19.49 19.51 157.1K
11:39 19.52 19.52 19.47 19.51 117.2K
11:40 19.50 19.50 19.43 19.43 125.3K
11:41 19.49 19.51 19.34 19.34 368.3K
11:42 19.37 19.46 19.37 19.45 136.3K
11:43 19.44 19.45 19.42 19.42 141.4K
11:44 19.38 19.38 19.29 19.35 170.0K
11:45 19.41 19.47 19.39 19.47 179.8K
11:46 19.48 19.55 19.44 19.55 206.5K
11:47 19.51 19.51 19.46 19.46 114.0K
11:48 19.44 19.44 19.35 19.44 113.7K
11:49 19.41 19.42 19.35 19.42 124.4K
11:50 19.41 19.41 19.35 19.35 90.7K
11:51 19.34 19.47 19.34 19.46 100.5K
11:52 19.47 19.64 19.47 19.64 240.5K
11:53 19.64 19.64 19.55 19.55 220.0K
11:54 19.56 19.64 19.56 19.56 165.2K
11:55 19.57 19.59 19.50 19.54 111.5K
11:56 19.53 19.57 19.53 19.53 82.7K
11:57 19.50 19.50 19.45 19.46 117.3K
11:58 19.47 19.48 19.38 19.38 139.2K
11:59 19.40 19.44 19.40 19.44 76.4K
12:00 19.42 19.42 19.32 19.32 104.4K
12:01 19.31 19.31 18.98 18.98 560.3K
12:02 19.03 19.04 18.84 18.84 539.8K
12:03 18.82 18.90 18.82 18.86 471.2K
12:04 18.90 18.90 18.76 18.80 394.1K
12:05 18.74 18.79 18.70 18.74 414.8K
12:06 18.72 18.86 18.70 18.85 413.4K
12:07 18.89 18.90 18.83 18.87 196.1K
12:08 18.89 18.89 18.77 18.84 255.1K
12:09 18.88 18.88 18.82 18.84 149.0K
12:10 18.84 18.84 18.73 18.73 263.0K
12:11 18.76 18.76 18.65 18.65 347.5K
12:12 18.68 18.75 18.68 18.75 180.7K
12:13 18.74 18.74 18.67 18.73 224.7K
12:14 18.75 18.94 18.74 18.94 172.2K
12:15 18.88 18.92 18.86 18.91 151.6K
12:16 18.87 18.87 18.72 18.72 171.8K
12:17 18.73 18.80 18.72 18.79 135.0K
12:18 18.77 18.84 18.77 18.82 116.0K
12:19 18.78 18.79 18.74 18.74 128.9K
12:20 18.76 18.76 18.71 18.71 141.6K
12:21 18.76 18.76 18.64 18.66 288.8K
12:22 18.63 18.73 18.61 18.73 163.9K
12:23 18.71 18.73 18.66 18.73 136.5K
12:24 18.74 18.79 18.72 18.74 140.0K
12:25 18.69 18.71 18.69 18.71 106.8K
12:26 18.72 18.74 18.70 18.72 107.3K
12:27 18.69 18.72 18.69 18.70 60.6K
12:28 18.70 18.81 18.70 18.81 111.0K
12:29 18.79 18.82 18.79 18.80 111.2K
12:30 18.83 18.90 18.80 18.88 87.1K
12:31 18.87 18.91 18.86 18.88 91.4K
12:32 18.88 18.89 18.84 18.84 109.1K
12:33 18.83 18.88 18.83 18.88 108.4K
12:34 18.88 19.00 18.88 18.99 144.3K
12:35 19.01 19.13 19.01 19.13 432.4K
12:36 19.15 19.15 19.04 19.04 158.0K
12:37 18.95 19.00 18.94 18.96 133.8K
12:38 18.98 19.00 18.94 19.00 145.1K
12:39 18.98 18.98 18.91 18.98 114.2K
12:40 19.00 19.00 18.93 18.99 71.6K
12:41 19.03 19.03 18.94 18.94 210.2K
12:42 18.94 18.94 18.89 18.89 111.8K
12:43 18.88 18.92 18.86 18.90 132.7K
12:44 18.93 19.00 18.93 18.99 87.4K
12:45 19.04 19.05 19.01 19.05 122.5K
12:46 19.05 19.10 19.04 19.10 106.0K
12:47 19.17 19.20 19.10 19.20 280.6K
12:48 19.17 19.19 19.12 19.19 167.2K
12:49 19.11 19.16 19.11 19.14 121.6K
12:50 19.15 19.19 19.14 19.15 92.6K
12:51 19.12 19.16 19.12 19.16 82.1K
12:52 19.16 19.16 19.13 19.14 94.2K
12:53 19.05 19.13 19.05 19.13 81.7K
12:54 19.17 19.22 19.17 19.17 189.9K
12:55 19.18 19.27 19.18 19.27 202.6K
12:56 19.26 19.30 19.26 19.29 170.8K
12:57 19.28 19.28 19.21 19.24 139.4K
12:58 19.26 19.31 19.26 19.31 117.7K
12:59 19.32 19.35 19.32 19.34 151.5K
13:00 19.20 19.28 19.20 19.26 183.5K
13:01 19.23 19.23 19.17 19.20 176.0K
13:02 19.20 19.27 19.20 19.21 98.4K
13:03 19.15 19.18 19.13 19.17 153.4K
13:04 19.15 19.22 19.15 19.18 83.1K
13:05 19.23 19.23 19.04 19.04 176.3K
13:06 19.06 19.17 19.05 19.17 163.4K
13:07 19.15 19.15 19.09 19.10 82.9K
13:08 19.12 19.20 19.11 19.20 77.6K
13:09 19.18 19.22 19.18 19.22 99.8K
13:10 19.21 19.27 19.21 19.27 112.1K
13:11 19.22 19.29 19.22 19.29 87.8K
13:12 19.27 19.35 19.26 19.28 142.0K
13:13 19.35 19.40 19.30 19.40 126.1K
13:14 19.38 19.38 19.34 19.36 71.5K
13:15 19.38 19.48 19.38 19.46 250.1K
13:16 19.47 19.47 19.42 19.45 125.6K
13:17 19.43 19.56 19.43 19.53 278.9K
13:18 19.54 19.54 19.47 19.51 127.5K
13:19 19.52 19.55 19.52 19.54 218.5K
13:20 19.52 19.55 19.49 19.49 395.1K
13:21 19.47 19.47 19.40 19.40 196.2K
13:22 19.35 19.43 19.33 19.42 186.1K
13:23 19.49 19.54 19.47 19.47 243.1K
13:24 19.51 19.51 19.49 19.49 127.5K
13:25 19.48 19.48 19.38 19.44 117.4K
13:26 19.44 19.44 19.37 19.40 95.3K
13:27 19.39 19.39 19.38 19.39 80.8K
13:28 19.41 19.42 19.41 19.41 97.5K
13:29 19.40 19.40 19.38 19.38 46.5K
13:30 19.39 19.44 19.38 19.44 115.9K
13:31 19.50 19.50 19.36 19.38 188.9K
13:32 19.42 19.42 19.39 19.39 86.5K
13:33 19.36 19.39 19.30 19.32 200.3K
13:34 19.29 19.46 19.29 19.42 238.1K
13:35 19.41 19.41 19.34 19.34 84.6K
13:36 19.35 19.42 19.35 19.42 90.3K
13:37 19.43 19.43 19.37 19.37 54.7K
13:38 19.36 19.39 19.29 19.30 107.0K
13:39 19.31 19.32 19.30 19.32 109.9K
13:40 19.37 19.42 19.37 19.40 86.6K
13:41 19.40 19.40 19.34 19.34 61.6K
13:42 19.32 19.32 19.23 19.31 137.4K
13:43 19.27 19.38 19.27 19.38 131.7K
13:44 19.35 19.35 19.32 19.35 48.2K
13:45 19.34 19.34 19.28 19.30 49.3K
13:46 19.30 19.33 19.25 19.25 54.6K
13:47 19.27 19.29 19.22 19.29 83.1K
13:48 19.29 19.35 19.28 19.35 137.6K
13:49 19.39 19.43 19.37 19.37 169.7K
13:50 19.40 19.40 19.38 19.38 85.6K
13:51 19.39 19.42 19.39 19.41 67.7K
13:52 19.42 19.42 19.39 19.41 140.0K
13:53 19.39 19.41 19.39 19.40 58.9K
13:54 19.40 19.42 19.33 19.33 200.1K
13:55 19.33 19.38 19.33 19.38 110.6K
13:56 19.38 19.40 19.38 19.40 65.1K
13:57 19.40 19.41 19.33 19.36 84.8K
13:58 19.33 19.33 19.24 19.24 128.5K
13:59 19.22 19.22 19.21 19.21 116.2K
14:00 19.21 19.21 19.03 19.03 281.9K
14:01 19.03 19.04 18.90 19.03 419.5K
14:02 19.00 19.05 19.00 19.04 148.3K
14:03 19.07 19.07 19.04 19.06 73.5K
14:04 19.05 19.13 19.05 19.13 86.8K
14:05 19.11 19.11 19.08 19.08 138.4K
14:06 19.11 19.21 19.11 19.21 204.1K
14:07 19.20 19.25 19.20 19.25 134.7K
14:08 19.29 19.47 19.29 19.46 500.7K
14:09 19.47 19.47 19.36 19.38 220.3K
14:10 19.43 19.43 19.40 19.40 82.1K
14:11 19.38 19.38 19.28 19.29 150.5K
14:12 19.35 19.37 19.32 19.37 110.6K
14:13 19.42 19.45 19.40 19.43 211.4K
14:14 19.43 19.48 19.43 19.48 117.6K
14:15 19.45 19.66 19.44 19.66 384.6K
14:16 19.63 19.75 19.63 19.75 358.0K
14:17 19.66 19.75 19.66 19.75 242.9K
14:18 19.76 19.91 19.76 19.84 418.3K
14:19 19.82 19.91 19.82 19.88 344.5K
14:20 19.99 20.00 19.91 19.91 726.8K
14:21 19.89 19.95 19.89 19.90 362.2K
14:22 19.91 19.91 19.77 19.77 283.1K
14:23 19.84 19.92 19.84 19.89 200.3K
14:24 19.91 20.00 19.91 20.00 325.3K
14:25 19.96 20.03 19.95 19.97 351.3K
14:26 19.88 19.97 19.87 19.96 247.8K
14:27 19.98 20.09 19.97 20.09 351.4K
14:28 20.04 20.11 20.00 20.11 427.9K
14:29 20.10 20.15 20.00 20.03 425.4K
14:30 20.03 20.03 20.00 20.00 247.2K
14:31 20.01 20.01 19.91 20.00 326.4K
14:32 19.96 19.96 19.88 19.92 213.9K
14:33 19.90 19.94 19.86 19.86 137.9K
14:34 19.89 19.89 19.82 19.83 172.5K
14:35 19.90 19.90 19.86 19.87 159.1K
14:36 19.87 19.87 19.77 19.78 168.8K
14:37 19.72 19.77 19.67 19.77 270.7K
14:38 19.80 19.84 19.80 19.83 127.7K
14:39 19.84 19.88 19.82 19.86 121.0K
14:40 19.84 19.84 19.79 19.82 60.7K
14:41 19.85 19.90 19.84 19.84 102.3K
14:42 19.86 19.91 19.86 19.88 109.2K
14:43 19.85 19.85 19.79 19.79 137.2K
14:44 19.84 19.85 19.80 19.85 76.8K
14:45 19.88 19.96 19.88 19.94 190.8K
14:46 19.97 19.98 19.90 19.90 235.1K
14:47 19.83 19.85 19.79 19.82 160.5K
14:48 19.85 19.85 19.79 19.85 75.0K
14:49 19.87 19.92 19.86 19.91 90.2K
14:50 19.92 19.92 19.89 19.89 55.0K
14:51 19.88 19.92 19.87 19.88 60.6K
14:52 19.90 19.90 19.80 19.85 102.0K
14:53 19.89 19.92 19.85 19.92 87.5K
14:54 19.85 19.91 19.85 19.89 84.6K
14:55 19.90 19.93 19.87 19.90 70.7K
14:56 19.91 19.91 19.88 19.91 71.2K
14:57 19.91 19.91 19.84 19.85 131.0K
14:58 19.81 19.81 19.72 19.75 172.5K
14:59 19.80 19.81 19.76 19.76 135.4K
15:00 19.77 19.77 19.63 19.63 199.7K
15:01 19.61 19.73 19.61 19.73 178.2K
15:02 19.76 19.79 19.76 19.79 108.1K
15:03 19.77 19.86 19.77 19.85 122.7K
15:04 19.84 19.92 19.84 19.92 131.2K
15:05 19.97 19.99 19.96 19.98 303.2K
15:06 19.94 19.98 19.92 19.95 167.0K
15:07 19.95 19.95 19.91 19.91 68.5K
15:08 19.96 20.03 19.94 20.03 229.2K
15:09 19.98 20.13 19.98 20.08 247.8K
15:10 20.06 20.08 20.05 20.05 207.6K
15:11 20.08 20.08 19.88 19.94 286.4K
15:12 19.92 19.99 19.92 19.99 134.3K
15:13 19.95 20.04 19.93 20.04 201.7K
15:14 20.01 20.06 20.01 20.04 173.9K
15:15 20.07 20.07 20.03 20.03 108.9K
15:16 20.03 20.05 20.03 20.05 111.5K
15:17 20.04 20.07 19.98 19.98 167.9K
15:18 19.98 20.00 19.97 19.97 104.0K
15:19 19.96 20.08 19.96 20.05 180.5K
15:20 19.98 19.98 19.92 19.95 114.2K
15:21 19.96 19.98 19.91 19.98 125.0K
15:22 19.98 20.00 19.87 19.87 230.4K
15:23 19.83 19.92 19.83 19.92 188.3K
15:24 19.98 20.02 19.98 19.99 148.9K
15:25 20.02 20.06 20.00 20.05 184.2K
15:26 20.04 20.15 20.04 20.15 318.2K
15:27 20.17 20.17 20.06 20.06 212.4K
15:28 20.10 20.10 20.06 20.08 123.6K
15:29 20.07 20.07 20.02 20.02 149.6K
15:30 20.02 20.03 19.97 20.02 187.0K
15:31 20.07 20.13 20.07 20.12 181.3K
15:32 20.09 20.09 20.02 20.02 141.9K
15:33 20.03 20.03 19.94 19.99 134.5K
15:34 19.95 19.98 19.90 19.90 148.7K
15:35 19.93 19.93 19.92 19.92 81.3K
15:36 19.93 20.00 19.92 19.99 109.0K
15:37 19.99 20.02 19.99 20.02 174.1K
15:38 19.97 19.99 19.96 19.99 87.3K
15:39 19.99 20.01 19.96 19.96 139.5K
15:40 20.04 20.05 19.95 19.95 153.5K
15:41 19.95 20.00 19.95 20.00 135.4K
15:42 19.95 20.01 19.95 20.01 125.4K
15:43 20.02 20.04 19.98 19.98 175.4K
15:44 19.94 20.00 19.92 19.92 162.4K
15:45 19.96 19.98 19.96 19.98 61.0K
15:46 19.97 19.98 19.95 19.95 78.3K
15:47 19.95 19.96 19.91 19.96 148.4K
15:48 19.93 19.94 19.91 19.92 168.0K
15:49 19.93 19.93 19.82 19.86 212.8K
15:50 19.80 19.80 19.72 19.79 333.4K
15:51 19.83 19.87 19.81 19.83 253.2K
15:52 19.85 19.96 19.85 19.89 265.9K
15:53 19.84 19.90 19.84 19.87 151.1K
15:54 19.95 19.95 19.88 19.91 253.9K
15:55 19.92 19.92 19.89 19.91 128.9K
15:56 19.87 19.88 19.82 19.84 225.7K
15:57 19.83 19.83 19.66 19.66 549.1K
15:58 19.63 19.64 19.59 19.59 300.4K
15:59 19.59 19.59 19.55 19.57 272.8K
16:00 19.57 19.70 19.30 19.51 1,764.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available