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 7.98 8.18 7.54 8.00 2,177.6K
09:32 7.98 8.18 7.98 8.18 465.5K
09:33 8.16 8.21 8.12 8.13 427.4K
09:34 8.08 8.10 8.03 8.10 272.8K
09:35 8.10 8.10 8.01 8.01 223.9K
09:36 7.93 8.00 7.93 7.98 208.6K
09:37 7.97 7.97 7.87 7.91 192.8K
09:38 7.90 7.90 7.86 7.87 169.4K
09:39 7.85 7.95 7.85 7.95 135.2K
09:40 8.00 8.12 7.97 8.12 231.2K
09:41 8.11 8.19 8.10 8.18 329.6K
09:42 8.19 8.22 8.18 8.18 391.8K
09:43 8.17 8.17 8.13 8.13 176.6K
09:44 8.14 8.14 8.01 8.01 208.1K
09:45 7.99 7.99 7.94 7.94 205.4K
09:46 8.00 8.05 8.00 8.04 202.0K
09:47 8.06 8.08 8.05 8.06 149.9K
09:48 8.06 8.06 8.01 8.02 84.8K
09:49 8.01 8.05 8.01 8.05 97.9K
09:50 8.06 8.08 8.02 8.08 91.3K
09:51 8.08 8.09 8.05 8.07 120.8K
09:52 8.08 8.15 8.08 8.15 133.6K
09:53 8.16 8.17 8.12 8.12 103.0K
09:54 8.12 8.14 8.12 8.13 119.8K
09:55 8.15 8.15 8.10 8.12 102.3K
09:56 8.12 8.12 8.10 8.11 78.5K
09:57 8.14 8.14 8.12 8.14 65.0K
09:58 8.15 8.15 8.12 8.12 91.3K
09:59 8.10 8.14 8.10 8.12 85.8K
10:00 8.12 8.12 8.06 8.08 86.9K
10:01 8.08 8.16 8.08 8.16 161.5K
10:02 8.15 8.15 8.11 8.13 146.0K
10:03 8.12 8.15 8.12 8.15 73.2K
10:04 8.12 8.14 8.09 8.09 114.8K
10:05 8.09 8.09 8.06 8.08 105.4K
10:06 8.09 8.09 8.06 8.06 162.8K
10:07 8.04 8.05 8.03 8.05 67.8K
10:08 8.04 8.04 7.99 8.01 190.3K
10:09 7.99 8.08 7.99 8.06 175.5K
10:10 8.05 8.09 8.05 8.09 83.4K
10:11 8.07 8.15 8.07 8.15 140.1K
10:12 8.17 8.17 8.13 8.15 131.6K
10:13 8.16 8.16 8.14 8.14 69.7K
10:14 8.11 8.11 8.09 8.09 68.3K
10:15 8.09 8.09 8.04 8.06 65.7K
10:16 8.07 8.09 8.05 8.06 58.1K
10:17 8.06 8.09 8.06 8.08 26.6K
10:18 8.08 8.11 8.08 8.09 89.9K
10:19 8.09 8.10 8.09 8.10 45.2K
10:20 8.09 8.11 8.08 8.11 31.3K
10:21 8.12 8.16 8.11 8.12 163.6K
10:22 8.13 8.15 8.08 8.08 141.9K
10:23 8.07 8.08 8.05 8.08 97.3K
10:24 8.08 8.13 8.08 8.12 99.5K
10:25 8.12 8.13 8.10 8.10 62.7K
10:26 8.10 8.12 8.10 8.10 77.0K
10:27 8.09 8.11 8.09 8.09 35.8K
10:28 8.07 8.08 8.06 8.07 65.5K
10:29 8.07 8.09 8.06 8.09 71.2K
10:30 8.10 8.15 8.10 8.12 129.6K
10:31 8.10 8.11 8.10 8.10 60.2K
10:32 8.09 8.13 8.09 8.13 59.3K
10:33 8.14 8.18 8.14 8.18 112.1K
10:34 8.19 8.19 8.14 8.16 104.6K
10:35 8.14 8.23 8.14 8.22 194.2K
10:36 8.21 8.21 8.18 8.18 84.3K
10:37 8.19 8.19 8.15 8.15 60.3K
10:38 8.14 8.14 8.11 8.11 90.5K
10:39 8.14 8.14 8.11 8.12 65.6K
10:40 8.09 8.09 8.06 8.07 123.6K
10:41 8.06 8.07 8.01 8.07 208.2K
10:42 8.05 8.08 8.03 8.03 115.1K
10:43 8.01 8.04 8.01 8.04 107.1K
10:44 8.03 8.05 8.02 8.04 124.7K
10:45 8.03 8.04 8.02 8.03 90.5K
10:46 8.03 8.04 8.02 8.04 38.2K
10:47 8.05 8.09 8.05 8.09 102.2K
10:48 8.10 8.12 8.10 8.10 55.3K
10:49 8.10 8.10 8.06 8.06 74.7K
10:50 8.07 8.07 7.99 7.99 150.0K
10:51 8.02 8.04 8.02 8.03 76.7K
10:52 8.02 8.02 7.93 7.93 127.2K
10:53 7.94 7.94 7.88 7.89 282.4K
10:54 7.89 7.90 7.87 7.88 130.7K
10:55 7.88 7.88 7.85 7.88 101.6K
10:56 7.86 7.87 7.82 7.87 220.3K
10:57 7.87 7.87 7.83 7.83 130.9K
10:58 7.85 7.85 7.82 7.84 77.4K
10:59 7.83 7.83 7.81 7.81 85.0K
11:00 7.79 7.79 7.75 7.76 159.4K
11:01 7.78 7.82 7.78 7.82 182.3K
11:02 7.81 7.86 7.81 7.86 105.4K
11:03 7.85 7.85 7.82 7.82 214.3K
11:04 7.81 7.81 7.79 7.80 66.0K
11:05 7.79 7.84 7.78 7.84 85.1K
11:06 7.86 7.89 7.85 7.88 149.2K
11:07 7.88 7.96 7.88 7.96 153.1K
11:08 7.95 7.95 7.90 7.90 73.3K
11:09 7.93 7.96 7.93 7.96 101.7K
11:10 7.99 8.00 7.98 8.00 128.6K
11:11 7.99 8.03 7.99 8.00 67.5K
11:12 7.99 7.99 7.96 7.96 70.7K
11:13 7.97 7.97 7.94 7.94 77.8K
11:14 7.93 7.94 7.90 7.90 187.8K
11:15 7.90 7.93 7.90 7.91 53.8K
11:16 7.92 7.97 7.92 7.96 61.8K
11:17 7.98 7.99 7.97 7.97 79.8K
11:18 7.96 7.97 7.94 7.94 62.1K
11:19 7.92 7.93 7.92 7.92 55.7K
11:20 7.93 7.95 7.93 7.95 38.7K
11:21 7.95 7.96 7.94 7.94 69.4K
11:22 7.95 7.96 7.95 7.96 36.3K
11:23 7.96 7.96 7.94 7.95 88.8K
11:24 7.94 7.96 7.94 7.95 17.3K
11:25 7.99 8.00 7.97 7.97 129.0K
11:26 7.97 7.97 7.93 7.94 42.3K
11:27 7.94 7.94 7.92 7.93 90.3K
11:28 7.93 7.94 7.93 7.93 27.9K
11:29 7.94 7.94 7.90 7.91 45.3K
11:30 7.91 7.92 7.90 7.90 41.7K
11:31 7.89 7.93 7.89 7.93 39.8K
11:32 7.94 7.94 7.91 7.91 37.2K
11:33 7.90 7.90 7.85 7.85 57.3K
11:34 7.83 7.83 7.81 7.81 61.6K
11:35 7.83 7.86 7.83 7.85 40.9K
11:36 7.85 7.86 7.82 7.82 53.7K
11:37 7.83 7.85 7.83 7.85 30.6K
11:38 7.85 7.86 7.85 7.85 25.0K
11:39 7.86 7.87 7.84 7.84 39.7K
11:40 7.86 7.86 7.83 7.83 23.9K
11:41 7.82 7.82 7.80 7.80 31.2K
11:42 7.79 7.79 7.76 7.77 38.1K
11:43 7.77 7.77 7.75 7.76 25.1K
11:44 7.76 7.76 7.75 7.76 96.7K
11:45 7.74 7.74 7.71 7.72 169.3K
11:46 7.74 7.74 7.74 7.74 37.5K
11:47 7.75 7.75 7.73 7.74 68.3K
11:48 7.74 7.80 7.74 7.80 160.1K
11:49 7.80 7.80 7.79 7.80 61.1K
11:50 7.82 7.82 7.79 7.79 108.6K
11:51 7.79 7.81 7.78 7.81 38.7K
11:52 7.80 7.80 7.78 7.78 18.0K
11:53 7.76 7.80 7.76 7.80 84.2K
11:54 7.80 7.81 7.79 7.79 22.1K
11:55 7.78 7.79 7.77 7.77 39.6K
11:56 7.78 7.78 7.75 7.75 23.0K
11:57 7.75 7.75 7.73 7.74 29.8K
11:58 7.74 7.74 7.72 7.72 47.5K
11:59 7.72 7.73 7.72 7.73 25.9K
12:00 7.72 7.73 7.72 7.73 20.2K
12:01 7.72 7.72 7.71 7.71 76.4K
12:02 7.72 7.74 7.71 7.74 83.1K
12:03 7.74 7.76 7.74 7.75 37.4K
12:04 7.76 7.77 7.75 7.77 53.3K
12:05 7.76 7.77 7.75 7.75 23.0K
12:06 7.75 7.78 7.75 7.78 18.6K
12:07 7.78 7.80 7.78 7.79 26.6K
12:08 7.78 7.79 7.77 7.79 19.7K
12:09 7.79 7.80 7.79 7.80 167.2K
12:10 7.81 7.83 7.81 7.83 25.5K
12:11 7.82 7.83 7.82 7.83 34.1K
12:12 7.84 7.85 7.83 7.85 21.2K
12:13 7.86 7.88 7.85 7.88 34.8K
12:14 7.91 7.92 7.90 7.92 88.4K
12:15 7.91 7.92 7.90 7.90 65.3K
12:16 7.90 7.90 7.88 7.89 116.1K
12:17 7.87 7.88 7.87 7.88 58.6K
12:18 7.88 7.88 7.85 7.86 26.4K
12:19 7.86 7.86 7.85 7.85 14.1K
12:20 7.85 7.85 7.81 7.81 23.3K
12:21 7.81 7.82 7.79 7.80 35.4K
12:22 7.80 7.80 7.77 7.78 24.0K
12:23 7.78 7.80 7.78 7.79 38.6K
12:24 7.79 7.80 7.79 7.80 31.0K
12:25 7.81 7.82 7.81 7.82 27.9K
12:26 7.81 7.82 7.81 7.82 12.0K
12:27 7.83 7.84 7.83 7.84 40.3K
12:28 7.85 7.86 7.84 7.86 30.2K
12:29 7.86 7.86 7.82 7.82 58.5K
12:30 7.83 7.83 7.82 7.82 23.5K
12:31 7.80 7.83 7.80 7.82 39.1K
12:32 7.83 7.84 7.83 7.84 21.6K
12:33 7.83 7.84 7.83 7.84 20.9K
12:34 7.84 7.86 7.84 7.85 60.4K
12:35 7.85 7.86 7.84 7.86 25.4K
12:36 7.87 7.90 7.87 7.90 45.3K
12:37 7.88 7.88 7.84 7.84 35.3K
12:38 7.85 7.85 7.84 7.84 15.0K
12:39 7.84 7.84 7.82 7.83 17.7K
12:40 7.84 7.86 7.84 7.86 31.2K
12:41 7.84 7.85 7.81 7.81 27.4K
12:42 7.81 7.84 7.81 7.84 7.9K
12:43 7.84 7.84 7.82 7.82 16.5K
12:44 7.82 7.84 7.82 7.84 10.7K
12:45 7.83 7.84 7.82 7.84 25.1K
12:46 7.82 7.82 7.80 7.80 30.2K
12:47 7.80 7.80 7.80 7.80 9.8K
12:48 7.80 7.81 7.79 7.79 19.3K
12:49 7.80 7.81 7.80 7.80 18.5K
12:50 7.80 7.81 7.80 7.81 12.5K
12:51 7.81 7.84 7.81 7.84 78.6K
12:52 7.84 7.84 7.82 7.82 18.8K
12:53 7.81 7.81 7.78 7.79 23.8K
12:54 7.79 7.81 7.78 7.81 38.5K
12:55 7.81 7.81 7.80 7.80 13.8K
12:56 7.80 7.81 7.80 7.81 5.8K
12:57 7.81 7.84 7.81 7.84 125.8K
12:58 7.84 7.85 7.84 7.85 55.9K
12:59 7.85 7.85 7.80 7.80 67.5K
13:00 7.80 7.80 7.79 7.79 37.0K
13:01 7.79 7.80 7.78 7.80 15.7K
13:02 7.80 7.81 7.80 7.81 14.4K
13:03 7.80 7.92 7.80 7.88 157.7K
13:04 7.88 7.88 7.86 7.88 64.5K
13:05 7.88 7.94 7.88 7.94 62.7K
13:06 7.95 7.95 7.91 7.91 172.7K
13:07 7.92 7.92 7.84 7.84 36.4K
13:08 7.86 7.86 7.81 7.81 58.3K
13:09 7.80 7.81 7.79 7.79 33.7K
13:10 7.78 7.79 7.77 7.78 55.9K
13:11 7.79 7.79 7.76 7.76 62.3K
13:12 7.76 7.77 7.76 7.77 23.4K
13:13 7.78 7.79 7.77 7.78 45.5K
13:14 7.78 7.81 7.78 7.79 65.3K
13:15 7.78 7.80 7.77 7.80 38.9K
13:16 7.82 7.85 7.82 7.85 34.5K
13:17 7.83 7.86 7.83 7.86 43.0K
13:18 7.86 7.86 7.85 7.85 33.0K
13:19 7.85 7.86 7.76 7.76 44.5K
13:20 7.78 7.99 7.75 7.99 473.7K
13:21 8.04 8.04 7.93 8.04 371.6K
13:22 8.04 8.14 8.04 8.13 288.9K
13:23 8.12 8.13 8.02 8.13 301.8K
13:24 8.10 8.23 8.10 8.23 434.6K
13:25 8.32 8.33 8.27 8.33 511.8K
13:26 8.33 8.46 8.33 8.46 364.3K
13:27 8.44 8.55 8.44 8.54 359.2K
13:28 8.58 8.62 8.58 8.62 230.0K
13:29 8.63 8.63 8.45 8.45 337.4K
13:30 8.44 8.44 8.35 8.35 381.7K
13:31 8.34 8.36 8.31 8.35 209.6K
13:32 8.37 8.47 8.37 8.47 235.9K
13:33 8.51 8.53 8.50 8.52 156.1K
13:34 8.52 8.58 8.52 8.55 163.8K
13:35 8.59 8.64 8.58 8.63 192.7K
13:36 8.64 8.76 8.64 8.76 444.0K
13:37 8.79 8.79 8.70 8.73 448.9K
13:38 8.67 8.81 8.67 8.81 358.9K
13:39 8.77 8.77 8.71 8.71 222.1K
13:40 8.72 8.77 8.68 8.71 259.6K
13:41 8.67 8.69 8.57 8.62 340.8K
13:42 8.62 8.67 8.62 8.66 178.2K
13:43 8.63 8.63 8.58 8.60 274.1K
13:44 8.65 8.65 8.60 8.60 106.3K
13:45 8.57 8.61 8.56 8.56 485.9K
13:46 8.57 8.61 8.57 8.58 153.7K
13:47 8.58 8.75 8.58 8.75 278.8K
13:48 8.78 8.78 8.75 8.75 374.3K
13:49 8.76 8.84 8.76 8.84 248.7K
13:50 8.82 8.87 8.82 8.82 335.3K
13:51 8.84 8.85 8.78 8.79 175.4K
13:52 8.79 8.83 8.79 8.83 119.9K
13:53 8.85 8.88 8.85 8.87 219.1K
13:54 8.83 8.83 8.81 8.83 168.1K
13:55 8.82 8.82 8.79 8.81 157.0K
13:56 8.85 8.87 8.78 8.80 200.5K
13:57 8.80 8.88 8.80 8.88 203.8K
13:58 8.89 8.97 8.89 8.97 473.0K
13:59 8.98 9.07 8.98 9.07 580.1K
14:00 9.01 9.07 9.01 9.05 382.0K
14:01 9.11 9.18 9.11 9.18 281.3K
14:02 9.16 9.19 9.14 9.19 423.4K
14:03 9.16 9.16 9.09 9.11 290.2K
14:04 9.16 9.17 9.07 9.07 270.3K
14:05 9.14 9.19 9.12 9.12 278.4K
14:06 9.12 9.15 9.09 9.09 270.6K
14:07 9.09 9.13 9.07 9.07 248.0K
14:08 9.01 9.02 8.98 8.98 291.6K
14:09 8.96 8.96 8.90 8.90 250.5K
14:10 8.89 9.03 8.89 9.03 357.3K
14:11 9.01 9.02 8.98 9.00 220.1K
14:12 9.03 9.15 9.03 9.15 321.9K
14:13 9.13 9.14 9.11 9.13 182.3K
14:14 9.12 9.12 9.11 9.11 141.0K
14:15 9.07 9.09 9.07 9.07 235.4K
14:16 9.05 9.05 9.02 9.03 196.8K
14:17 9.01 9.08 9.01 9.08 157.6K
14:18 9.09 9.09 9.07 9.07 186.7K
14:19 9.11 9.11 9.08 9.08 76.1K
14:20 9.10 9.16 9.09 9.09 241.4K
14:21 9.03 9.08 9.03 9.08 153.9K
14:22 9.08 9.09 9.06 9.07 79.4K
14:23 9.07 9.08 9.07 9.07 110.4K
14:24 9.09 9.16 9.09 9.16 156.1K
14:25 9.16 9.21 9.16 9.19 261.6K
14:26 9.19 9.23 9.17 9.23 147.8K
14:27 9.22 9.22 9.18 9.18 120.1K
14:28 9.17 9.27 9.17 9.27 372.1K
14:29 9.25 9.29 9.25 9.29 386.5K
14:30 9.28 9.31 9.26 9.26 193.2K
14:31 9.23 9.34 9.23 9.34 253.8K
14:32 9.28 9.30 9.28 9.29 154.9K
14:33 9.25 9.29 9.25 9.29 169.5K
14:34 9.26 9.28 9.22 9.25 144.4K
14:35 9.23 9.23 9.17 9.17 157.8K
14:36 9.20 9.21 9.18 9.21 146.7K
14:37 9.22 9.24 9.20 9.22 97.9K
14:38 9.19 9.19 9.15 9.17 120.4K
14:39 9.19 9.19 9.16 9.18 210.3K
14:40 9.18 9.23 9.18 9.23 153.2K
14:41 9.22 9.22 9.17 9.17 57.5K
14:42 9.20 9.21 9.19 9.19 76.3K
14:43 9.18 9.20 9.14 9.14 121.1K
14:44 9.16 9.16 9.10 9.15 305.7K
14:45 9.14 9.15 9.05 9.05 104.8K
14:46 9.03 9.07 9.03 9.04 171.1K
14:47 9.01 9.01 8.98 8.99 285.4K
14:48 9.01 9.02 9.00 9.02 126.8K
14:49 8.97 9.07 8.97 9.07 249.4K
14:50 9.07 9.10 9.06 9.08 224.8K
14:51 9.10 9.11 9.06 9.09 116.4K
14:52 9.10 9.15 9.10 9.12 143.4K
14:53 9.12 9.18 9.12 9.17 139.4K
14:54 9.18 9.18 9.08 9.10 92.6K
14:55 9.10 9.10 9.07 9.07 88.5K
14:56 9.08 9.08 9.04 9.04 60.7K
14:57 9.00 9.02 8.98 8.98 118.2K
14:58 9.02 9.03 9.01 9.01 178.5K
14:59 9.03 9.04 8.99 8.99 89.9K
15:00 8.96 8.98 8.96 8.98 247.5K
15:01 8.93 8.93 8.88 8.88 175.6K
15:02 8.88 8.96 8.88 8.96 118.0K
15:03 8.97 9.00 8.97 8.98 129.0K
15:04 8.98 9.02 8.98 9.00 88.3K
15:05 8.98 9.06 8.98 9.06 114.4K
15:06 9.08 9.11 9.08 9.09 224.1K
15:07 9.10 9.10 9.06 9.06 75.2K
15:08 9.04 9.07 9.04 9.07 89.3K
15:09 9.06 9.07 9.05 9.06 54.0K
15:10 9.07 9.10 9.06 9.10 82.2K
15:11 9.12 9.18 9.12 9.15 158.1K
15:12 9.14 9.14 9.13 9.13 63.4K
15:13 9.13 9.15 9.13 9.15 56.5K
15:14 9.15 9.20 9.15 9.20 161.9K
15:15 9.19 9.26 9.19 9.26 200.7K
15:16 9.24 9.24 9.22 9.22 106.2K
15:17 9.22 9.23 9.22 9.23 53.5K
15:18 9.22 9.24 9.21 9.23 63.9K
15:19 9.24 9.25 9.23 9.24 56.5K
15:20 9.24 9.29 9.23 9.29 115.8K
15:21 9.32 9.32 9.31 9.31 159.4K
15:22 9.32 9.37 9.32 9.35 301.0K
15:23 9.35 9.35 9.32 9.33 106.3K
15:24 9.33 9.35 9.33 9.35 130.7K
15:25 9.35 9.36 9.34 9.34 83.9K
15:26 9.31 9.39 9.31 9.39 168.7K
15:27 9.39 9.39 9.36 9.39 110.4K
15:28 9.39 9.39 9.37 9.39 75.4K
15:29 9.39 9.39 9.34 9.34 119.5K
15:30 9.35 9.37 9.35 9.36 142.3K
15:31 9.36 9.36 9.33 9.35 111.3K
15:32 9.39 9.41 9.39 9.41 272.0K
15:33 9.41 9.45 9.41 9.45 277.8K
15:34 9.46 9.46 9.41 9.41 175.2K
15:35 9.41 9.43 9.40 9.43 134.2K
15:36 9.42 9.44 9.41 9.41 121.2K
15:37 9.38 9.39 9.36 9.36 228.0K
15:38 9.32 9.33 9.30 9.31 201.9K
15:39 9.30 9.30 9.24 9.24 285.4K
15:40 9.24 9.33 9.24 9.33 187.4K
15:41 9.32 9.32 9.29 9.29 108.2K
15:42 9.28 9.32 9.28 9.31 158.4K
15:43 9.31 9.32 9.29 9.29 205.4K
15:44 9.29 9.29 9.23 9.23 200.8K
15:45 9.23 9.25 9.21 9.25 129.0K
15:46 9.24 9.25 9.17 9.17 167.8K
15:47 9.16 9.17 9.15 9.15 222.0K
15:48 9.17 9.19 9.16 9.19 126.8K
15:49 9.19 9.20 9.19 9.20 74.0K
15:50 9.23 9.29 9.22 9.29 132.2K
15:51 9.30 9.34 9.29 9.29 217.0K
15:52 9.29 9.31 9.27 9.31 156.7K
15:53 9.31 9.37 9.31 9.37 156.4K
15:54 9.36 9.36 9.31 9.31 198.6K
15:55 9.31 9.33 9.29 9.33 167.9K
15:56 9.33 9.35 9.33 9.34 277.8K
15:57 9.33 9.34 9.30 9.30 127.1K
15:58 9.30 9.33 9.29 9.33 141.1K
15:59 9.34 9.37 9.34 9.37 279.3K
16:00 9.38 9.41 9.13 9.39 2,165.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available