Rigetti Computing

RGTI
🏛️ usa →
40.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.43 9.52 9.24 9.36 2,740.5K
09:32 9.43 9.44 9.41 9.44 302.5K
09:33 9.54 9.63 9.54 9.57 661.4K
09:34 9.64 9.73 9.64 9.72 755.2K
09:35 9.71 9.78 9.71 9.71 577.0K
09:36 9.68 9.68 9.54 9.58 510.9K
09:37 9.61 9.61 9.57 9.59 292.9K
09:38 9.62 9.66 9.62 9.65 264.7K
09:39 9.66 9.74 9.66 9.72 366.6K
09:40 9.72 9.72 9.66 9.66 298.0K
09:41 9.69 9.70 9.68 9.70 237.3K
09:42 9.65 9.68 9.64 9.68 147.3K
09:43 9.67 9.67 9.58 9.58 364.9K
09:44 9.59 9.66 9.59 9.66 249.1K
09:45 9.64 9.73 9.64 9.73 266.6K
09:46 9.71 9.72 9.69 9.71 269.7K
09:47 9.69 9.71 9.67 9.71 133.7K
09:48 9.70 9.71 9.69 9.71 76.6K
09:49 9.69 9.73 9.69 9.73 234.3K
09:50 9.69 9.72 9.69 9.71 166.9K
09:51 9.71 9.72 9.68 9.71 140.2K
09:52 9.70 9.70 9.64 9.64 272.0K
09:53 9.66 9.69 9.64 9.64 149.0K
09:54 9.63 9.63 9.60 9.61 223.9K
09:55 9.61 9.62 9.60 9.62 179.6K
09:56 9.63 9.64 9.62 9.62 87.5K
09:57 9.62 9.62 9.56 9.58 224.3K
09:58 9.63 9.65 9.62 9.63 161.4K
09:59 9.61 9.61 9.57 9.60 289.4K
10:00 9.60 9.60 9.52 9.54 231.5K
10:01 9.59 9.66 9.59 9.64 197.1K
10:02 9.60 9.61 9.59 9.61 98.7K
10:03 9.57 9.57 9.52 9.52 276.3K
10:04 9.53 9.55 9.52 9.55 175.3K
10:05 9.52 9.54 9.51 9.53 147.9K
10:06 9.51 9.51 9.47 9.48 362.0K
10:07 9.47 9.51 9.45 9.45 281.3K
10:08 9.47 9.50 9.44 9.50 215.6K
10:09 9.43 9.43 9.34 9.38 360.9K
10:10 9.36 9.37 9.33 9.33 163.5K
10:11 9.36 9.43 9.36 9.41 217.8K
10:12 9.39 9.39 9.34 9.34 206.2K
10:13 9.31 9.33 9.29 9.33 406.1K
10:14 9.36 9.39 9.35 9.39 188.8K
10:15 9.39 9.45 9.39 9.45 313.0K
10:16 9.44 9.45 9.42 9.42 153.1K
10:17 9.44 9.52 9.44 9.52 211.7K
10:18 9.52 9.55 9.51 9.55 258.9K
10:19 9.53 9.55 9.53 9.54 135.9K
10:20 9.51 9.52 9.49 9.50 163.6K
10:21 9.53 9.53 9.51 9.53 81.1K
10:22 9.55 9.58 9.54 9.58 175.5K
10:23 9.64 9.64 9.59 9.59 305.2K
10:24 9.60 9.63 9.59 9.61 151.9K
10:25 9.63 9.65 9.62 9.63 119.3K
10:26 9.61 9.61 9.52 9.53 176.3K
10:27 9.52 9.52 9.47 9.51 134.7K
10:28 9.50 9.50 9.48 9.48 84.7K
10:29 9.46 9.46 9.41 9.42 233.3K
10:30 9.44 9.44 9.39 9.40 141.4K
10:31 9.39 9.41 9.38 9.41 264.2K
10:32 9.40 9.41 9.39 9.41 155.0K
10:33 9.43 9.47 9.42 9.42 197.2K
10:34 9.45 9.49 9.45 9.47 135.7K
10:35 9.46 9.49 9.46 9.48 86.5K
10:36 9.50 9.50 9.46 9.47 85.4K
10:37 9.46 9.49 9.46 9.49 67.3K
10:38 9.49 9.51 9.49 9.51 59.1K
10:39 9.50 9.50 9.48 9.49 76.1K
10:40 9.49 9.49 9.45 9.45 116.7K
10:41 9.45 9.48 9.45 9.48 39.6K
10:42 9.49 9.53 9.49 9.53 116.4K
10:43 9.53 9.60 9.53 9.58 273.0K
10:44 9.57 9.58 9.55 9.57 115.5K
10:45 9.55 9.56 9.52 9.56 219.9K
10:46 9.55 9.55 9.54 9.54 36.1K
10:47 9.55 9.58 9.55 9.55 73.0K
10:48 9.53 9.53 9.50 9.50 98.1K
10:49 9.52 9.54 9.52 9.54 61.7K
10:50 9.55 9.56 9.55 9.55 87.2K
10:51 9.54 9.54 9.51 9.52 59.6K
10:52 9.54 9.54 9.50 9.50 130.6K
10:53 9.48 9.48 9.47 9.48 65.8K
10:54 9.48 9.49 9.48 9.49 41.3K
10:55 9.49 9.52 9.49 9.52 76.2K
10:56 9.51 9.54 9.51 9.54 73.9K
10:57 9.54 9.54 9.49 9.49 69.0K
10:58 9.48 9.48 9.46 9.47 78.0K
10:59 9.48 9.51 9.48 9.51 49.3K
11:00 9.51 9.53 9.50 9.51 72.4K
11:01 9.50 9.50 9.49 9.50 42.3K
11:02 9.50 9.56 9.50 9.56 132.7K
11:03 9.58 9.58 9.51 9.53 153.1K
11:04 9.53 9.57 9.53 9.57 28.6K
11:05 9.57 9.59 9.57 9.59 81.5K
11:06 9.59 9.59 9.58 9.59 66.7K
11:07 9.59 9.59 9.57 9.58 68.4K
11:08 9.57 9.63 9.57 9.63 161.5K
11:09 9.61 9.71 9.61 9.71 416.5K
11:10 9.75 9.82 9.75 9.79 760.4K
11:11 9.76 9.76 9.69 9.69 235.4K
11:12 9.68 9.70 9.67 9.67 136.0K
11:13 9.70 9.70 9.65 9.65 141.6K
11:14 9.64 9.68 9.64 9.68 151.5K
11:15 9.67 9.67 9.62 9.64 104.9K
11:16 9.63 9.65 9.63 9.65 61.6K
11:17 9.67 9.69 9.67 9.69 94.1K
11:18 9.71 9.78 9.71 9.75 246.2K
11:19 9.76 9.76 9.72 9.72 148.0K
11:20 9.73 9.73 9.70 9.70 186.8K
11:21 9.69 9.71 9.66 9.69 64.3K
11:22 9.69 9.71 9.69 9.70 109.6K
11:23 9.70 9.76 9.70 9.76 129.6K
11:24 9.76 9.76 9.72 9.72 101.7K
11:25 9.71 9.72 9.71 9.71 83.9K
11:26 9.71 9.74 9.70 9.74 98.1K
11:27 9.75 9.75 9.74 9.75 195.4K
11:28 9.75 9.75 9.74 9.74 117.6K
11:29 9.75 9.76 9.74 9.75 96.1K
11:30 9.77 9.78 9.74 9.75 106.2K
11:31 9.74 9.74 9.71 9.71 100.1K
11:32 9.73 9.75 9.73 9.74 68.3K
11:33 9.74 9.76 9.74 9.76 78.3K
11:34 9.76 9.76 9.70 9.71 187.9K
11:35 9.73 9.74 9.73 9.74 89.5K
11:36 9.74 9.80 9.74 9.80 297.7K
11:37 9.81 9.81 9.78 9.78 142.9K
11:38 9.77 9.78 9.74 9.74 110.3K
11:39 9.74 9.74 9.69 9.72 343.9K
11:40 9.73 9.78 9.73 9.78 63.9K
11:41 9.78 9.78 9.75 9.75 70.4K
11:42 9.73 9.74 9.73 9.74 59.7K
11:43 9.73 9.75 9.73 9.75 70.7K
11:44 9.75 9.80 9.75 9.78 177.8K
11:45 9.77 9.78 9.76 9.77 33.8K
11:46 9.77 9.77 9.77 9.77 59.0K
11:47 9.76 9.76 9.74 9.75 56.9K
11:48 9.75 9.77 9.75 9.77 50.8K
11:49 9.76 9.79 9.76 9.78 62.6K
11:50 9.77 9.78 9.75 9.75 71.4K
11:51 9.76 9.76 9.75 9.75 31.4K
11:52 9.75 9.76 9.74 9.75 108.2K
11:53 9.76 9.77 9.75 9.75 63.7K
11:54 9.76 9.76 9.75 9.76 31.4K
11:55 9.76 9.81 9.76 9.80 156.2K
11:56 9.79 9.79 9.78 9.78 67.7K
11:57 9.77 9.77 9.74 9.74 85.3K
11:58 9.75 9.75 9.73 9.73 60.7K
11:59 9.70 9.73 9.70 9.73 133.7K
12:00 9.74 9.74 9.73 9.74 68.1K
12:01 9.73 9.75 9.73 9.74 68.8K
12:02 9.74 9.74 9.73 9.74 46.1K
12:03 9.71 9.74 9.71 9.74 135.1K
12:04 9.73 9.74 9.72 9.72 29.5K
12:05 9.72 9.72 9.64 9.65 198.4K
12:06 9.65 9.66 9.64 9.65 152.0K
12:07 9.65 9.69 9.65 9.69 102.8K
12:08 9.69 9.72 9.69 9.71 40.9K
12:09 9.71 9.71 9.69 9.69 66.9K
12:10 9.67 9.69 9.65 9.66 73.1K
12:11 9.65 9.65 9.61 9.61 118.5K
12:12 9.62 9.63 9.58 9.63 190.9K
12:13 9.64 9.66 9.64 9.64 83.9K
12:14 9.66 9.67 9.66 9.67 29.6K
12:15 9.68 9.69 9.68 9.68 49.5K
12:16 9.67 9.67 9.63 9.64 53.1K
12:17 9.65 9.67 9.64 9.64 53.6K
12:18 9.64 9.66 9.64 9.65 47.6K
12:19 9.65 9.66 9.62 9.62 43.1K
12:20 9.64 9.64 9.58 9.58 135.9K
12:21 9.59 9.59 9.57 9.57 58.4K
12:22 9.57 9.57 9.56 9.56 78.4K
12:23 9.56 9.59 9.56 9.59 86.1K
12:24 9.60 9.60 9.55 9.55 70.9K
12:25 9.55 9.58 9.55 9.58 292.2K
12:26 9.58 9.59 9.54 9.54 96.3K
12:27 9.52 9.53 9.51 9.53 108.2K
12:28 9.50 9.54 9.50 9.54 76.2K
12:29 9.55 9.55 9.51 9.51 40.5K
12:30 9.52 9.54 9.52 9.53 78.9K
12:31 9.53 9.53 9.51 9.53 70.8K
12:32 9.53 9.55 9.53 9.54 66.1K
12:33 9.53 9.53 9.52 9.53 73.2K
12:34 9.54 9.54 9.51 9.51 20.9K
12:35 9.51 9.53 9.51 9.52 38.5K
12:36 9.52 9.56 9.52 9.54 70.6K
12:37 9.53 9.53 9.52 9.53 93.1K
12:38 9.54 9.54 9.52 9.53 81.8K
12:39 9.54 9.55 9.53 9.53 74.0K
12:40 9.54 9.54 9.53 9.53 78.0K
12:41 9.54 9.54 9.50 9.50 47.1K
12:42 9.51 9.51 9.49 9.49 113.7K
12:43 9.50 9.52 9.50 9.52 62.4K
12:44 9.51 9.54 9.51 9.54 62.8K
12:45 9.54 9.56 9.52 9.52 91.8K
12:46 9.52 9.53 9.51 9.52 28.1K
12:47 9.51 9.52 9.48 9.48 42.1K
12:48 9.48 9.51 9.48 9.50 69.9K
12:49 9.50 9.51 9.49 9.51 46.2K
12:50 9.50 9.51 9.50 9.51 40.0K
12:51 9.50 9.51 9.49 9.51 30.0K
12:52 9.51 9.51 9.49 9.49 29.2K
12:53 9.49 9.49 9.48 9.48 43.0K
12:54 9.48 9.49 9.47 9.48 46.7K
12:55 9.48 9.49 9.48 9.49 33.9K
12:56 9.50 9.52 9.50 9.51 31.5K
12:57 9.50 9.51 9.49 9.50 51.9K
12:58 9.47 9.49 9.47 9.48 33.1K
12:59 9.47 9.47 9.46 9.47 45.1K
13:00 9.45 9.47 9.43 9.43 153.0K
13:01 9.43 9.43 9.41 9.43 131.8K
13:02 9.42 9.45 9.42 9.45 103.1K
13:03 9.45 9.45 9.41 9.41 73.1K
13:04 9.42 9.43 9.42 9.43 37.1K
13:05 9.43 9.45 9.41 9.44 52.1K
13:06 9.44 9.45 9.43 9.44 64.8K
13:07 9.44 9.47 9.44 9.47 46.6K
13:08 9.48 9.51 9.48 9.51 126.9K
13:09 9.51 9.52 9.50 9.50 89.8K
13:10 9.49 9.49 9.47 9.47 49.1K
13:11 9.49 9.52 9.49 9.52 29.8K
13:12 9.50 9.52 9.50 9.52 25.8K
13:13 9.50 9.55 9.50 9.53 95.1K
13:14 9.53 9.53 9.50 9.52 103.3K
13:15 9.52 9.53 9.52 9.53 65.6K
13:16 9.53 9.54 9.53 9.53 14.9K
13:17 9.53 9.54 9.53 9.54 89.0K
13:18 9.54 9.56 9.54 9.55 35.9K
13:19 9.54 9.57 9.54 9.57 77.2K
13:20 9.57 9.57 9.55 9.55 32.3K
13:21 9.56 9.58 9.56 9.58 42.8K
13:22 9.58 9.60 9.57 9.58 51.6K
13:23 9.59 9.60 9.59 9.59 75.2K
13:24 9.61 9.62 9.60 9.60 114.7K
13:25 9.58 9.60 9.58 9.59 19.6K
13:26 9.61 9.61 9.60 9.61 39.2K
13:27 9.61 9.63 9.61 9.62 38.0K
13:28 9.62 9.64 9.62 9.63 155.3K
13:29 9.64 9.65 9.64 9.65 93.8K
13:30 9.66 9.67 9.66 9.67 120.9K
13:31 9.67 9.67 9.66 9.67 82.0K
13:32 9.65 9.67 9.65 9.67 121.1K
13:33 9.67 9.68 9.67 9.67 54.4K
13:34 9.66 9.69 9.66 9.68 106.4K
13:35 9.70 9.73 9.69 9.71 163.8K
13:36 9.72 9.73 9.72 9.72 66.0K
13:37 9.72 9.73 9.72 9.73 60.5K
13:38 9.73 9.73 9.70 9.70 231.8K
13:39 9.68 9.68 9.65 9.65 109.9K
13:40 9.66 9.66 9.63 9.63 45.2K
13:41 9.64 9.64 9.60 9.61 85.0K
13:42 9.61 9.61 9.58 9.58 77.5K
13:43 9.58 9.60 9.58 9.60 31.5K
13:44 9.62 9.63 9.61 9.62 38.0K
13:45 9.61 9.61 9.60 9.61 19.0K
13:46 9.61 9.61 9.61 9.61 9.7K
13:47 9.61 9.62 9.61 9.61 12.2K
13:48 9.59 9.62 9.59 9.62 47.5K
13:49 9.62 9.62 9.60 9.61 35.8K
13:50 9.62 9.63 9.62 9.63 49.6K
13:51 9.63 9.63 9.61 9.62 35.2K
13:52 9.60 9.62 9.60 9.62 24.4K
13:53 9.61 9.61 9.56 9.57 71.4K
13:54 9.56 9.57 9.53 9.53 61.6K
13:55 9.54 9.54 9.54 9.54 29.9K
13:56 9.53 9.53 9.51 9.52 44.8K
13:57 9.51 9.53 9.51 9.53 93.0K
13:58 9.53 9.56 9.53 9.54 133.0K
13:59 9.54 9.54 9.54 9.54 27.2K
14:00 9.52 9.52 9.50 9.51 46.3K
14:01 9.51 9.51 9.49 9.49 47.3K
14:02 9.49 9.49 9.46 9.48 132.6K
14:03 9.49 9.49 9.47 9.47 62.1K
14:04 9.47 9.47 9.47 9.47 115.4K
14:05 9.49 9.49 9.48 9.49 55.3K
14:06 9.50 9.50 9.48 9.48 110.8K
14:07 9.48 9.48 9.46 9.46 37.0K
14:08 9.45 9.45 9.45 9.45 75.5K
14:09 9.46 9.46 9.40 9.41 426.7K
14:10 9.41 9.43 9.41 9.43 106.8K
14:11 9.42 9.44 9.42 9.43 59.0K
14:12 9.45 9.48 9.45 9.47 180.7K
14:13 9.46 9.46 9.45 9.46 183.1K
14:14 9.46 9.46 9.45 9.46 46.9K
14:15 9.45 9.45 9.45 9.45 64.6K
14:16 9.45 9.47 9.45 9.47 59.4K
14:17 9.48 9.48 9.45 9.45 73.9K
14:18 9.45 9.47 9.45 9.46 37.9K
14:19 9.45 9.46 9.45 9.46 79.0K
14:20 9.46 9.48 9.46 9.48 84.0K
14:21 9.48 9.49 9.47 9.48 90.0K
14:22 9.49 9.52 9.49 9.52 155.3K
14:23 9.52 9.55 9.52 9.55 104.2K
14:24 9.54 9.54 9.50 9.50 108.2K
14:25 9.49 9.51 9.49 9.51 31.1K
14:26 9.53 9.53 9.51 9.52 90.9K
14:27 9.50 9.52 9.50 9.51 47.3K
14:28 9.52 9.52 9.51 9.51 37.1K
14:29 9.51 9.51 9.50 9.51 9.2K
14:30 9.51 9.52 9.51 9.51 17.4K
14:31 9.51 9.51 9.50 9.51 30.5K
14:32 9.52 9.52 9.50 9.51 68.9K
14:33 9.50 9.51 9.50 9.50 135.4K
14:34 9.50 9.52 9.50 9.50 25.1K
14:35 9.51 9.52 9.49 9.49 46.0K
14:36 9.49 9.49 9.48 9.49 190.5K
14:37 9.48 9.49 9.48 9.48 19.1K
14:38 9.48 9.49 9.48 9.49 8.6K
14:39 9.50 9.50 9.50 9.50 14.9K
14:40 9.50 9.50 9.50 9.50 42.8K
14:41 9.50 9.52 9.49 9.52 57.0K
14:42 9.53 9.55 9.52 9.55 50.2K
14:43 9.55 9.55 9.53 9.53 44.1K
14:44 9.52 9.53 9.52 9.53 16.8K
14:45 9.52 9.54 9.52 9.53 34.7K
14:46 9.53 9.53 9.51 9.51 28.6K
14:47 9.49 9.50 9.48 9.50 66.3K
14:48 9.50 9.50 9.49 9.49 38.5K
14:49 9.49 9.50 9.49 9.50 12.9K
14:50 9.50 9.51 9.49 9.50 69.0K
14:51 9.50 9.52 9.50 9.52 14.1K
14:52 9.51 9.51 9.50 9.50 66.6K
14:53 9.51 9.51 9.51 9.51 31.9K
14:54 9.51 9.51 9.49 9.49 43.2K
14:55 9.50 9.51 9.50 9.51 38.8K
14:56 9.50 9.51 9.49 9.49 43.6K
14:57 9.52 9.52 9.51 9.52 87.9K
14:58 9.52 9.54 9.52 9.53 27.0K
14:59 9.53 9.54 9.53 9.54 21.7K
15:00 9.54 9.54 9.54 9.54 13.5K
15:01 9.54 9.56 9.52 9.56 180.9K
15:02 9.56 9.57 9.56 9.56 33.5K
15:03 9.56 9.56 9.54 9.54 52.1K
15:04 9.54 9.57 9.54 9.57 26.3K
15:05 9.57 9.57 9.57 9.57 12.4K
15:06 9.58 9.61 9.58 9.61 113.6K
15:07 9.61 9.64 9.61 9.62 83.0K
15:08 9.62 9.62 9.61 9.61 99.3K
15:09 9.62 9.62 9.60 9.61 98.9K
15:10 9.60 9.65 9.60 9.65 98.7K
15:11 9.66 9.66 9.63 9.63 86.3K
15:12 9.63 9.64 9.62 9.63 34.9K
15:13 9.64 9.64 9.62 9.63 13.9K
15:14 9.63 9.63 9.62 9.62 83.0K
15:15 9.62 9.63 9.62 9.63 52.1K
15:16 9.63 9.63 9.63 9.63 19.8K
15:17 9.63 9.66 9.63 9.66 108.6K
15:18 9.67 9.67 9.66 9.67 43.7K
15:19 9.67 9.69 9.67 9.69 70.3K
15:20 9.69 9.69 9.66 9.68 99.6K
15:21 9.68 9.70 9.67 9.70 74.9K
15:22 9.72 9.72 9.69 9.71 109.6K
15:23 9.71 9.73 9.71 9.72 64.6K
15:24 9.70 9.70 9.68 9.69 90.2K
15:25 9.68 9.68 9.67 9.68 78.0K
15:26 9.67 9.69 9.66 9.69 56.1K
15:27 9.69 9.69 9.66 9.66 59.1K
15:28 9.68 9.70 9.68 9.70 94.5K
15:29 9.70 9.70 9.68 9.68 74.2K
15:30 9.68 9.68 9.65 9.65 90.9K
15:31 9.63 9.65 9.63 9.65 60.4K
15:32 9.67 9.68 9.66 9.67 57.1K
15:33 9.68 9.68 9.67 9.67 22.4K
15:34 9.67 9.67 9.65 9.65 67.7K
15:35 9.66 9.67 9.65 9.66 53.8K
15:36 9.66 9.66 9.65 9.66 62.6K
15:37 9.66 9.67 9.64 9.67 71.9K
15:38 9.67 9.67 9.66 9.67 87.1K
15:39 9.67 9.68 9.67 9.68 47.2K
15:40 9.66 9.67 9.65 9.65 47.7K
15:41 9.66 9.66 9.64 9.65 71.3K
15:42 9.65 9.66 9.65 9.66 50.4K
15:43 9.66 9.66 9.65 9.65 53.4K
15:44 9.66 9.68 9.66 9.66 81.6K
15:45 9.66 9.66 9.65 9.65 28.3K
15:46 9.66 9.69 9.66 9.69 53.6K
15:47 9.69 9.69 9.69 9.69 92.1K
15:48 9.68 9.68 9.67 9.68 36.4K
15:49 9.68 9.69 9.68 9.69 83.5K
15:50 9.68 9.68 9.68 9.68 35.0K
15:51 9.68 9.72 9.68 9.72 259.6K
15:52 9.72 9.72 9.72 9.72 87.5K
15:53 9.71 9.72 9.70 9.70 82.5K
15:54 9.71 9.71 9.71 9.71 106.0K
15:55 9.70 9.73 9.70 9.73 120.1K
15:56 9.75 9.77 9.75 9.76 280.0K
15:57 9.76 9.76 9.76 9.76 102.9K
15:58 9.77 9.77 9.76 9.76 127.3K
15:59 9.76 9.76 9.75 9.75 251.9K
16:00 9.76 9.79 9.58 9.78 1,682.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available