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 9.07 9.28 8.87 9.02 1,889.8K
09:32 9.00 9.00 8.91 8.91 196.9K
09:33 8.93 8.97 8.86 8.97 217.7K
09:34 8.97 9.08 8.97 9.07 332.8K
09:35 9.13 9.16 9.10 9.10 229.5K
09:36 9.11 9.11 8.97 9.00 164.6K
09:37 9.06 9.08 9.03 9.08 188.3K
09:38 9.05 9.05 8.97 8.97 192.3K
09:39 8.98 9.09 8.98 9.09 164.9K
09:40 9.07 9.11 9.05 9.05 116.5K
09:41 9.05 9.06 9.00 9.00 104.5K
09:42 9.02 9.05 9.02 9.04 95.6K
09:43 9.07 9.09 9.04 9.04 90.3K
09:44 9.05 9.07 9.05 9.06 159.6K
09:45 9.04 9.13 9.04 9.12 140.8K
09:46 9.09 9.13 9.05 9.13 217.4K
09:47 9.10 9.15 9.07 9.07 237.8K
09:48 9.09 9.10 9.07 9.07 108.6K
09:49 9.07 9.16 9.07 9.16 141.6K
09:50 9.10 9.13 9.10 9.11 169.8K
09:51 9.07 9.17 9.07 9.17 114.1K
09:52 9.13 9.13 9.11 9.12 165.4K
09:53 9.14 9.16 9.14 9.14 86.7K
09:54 9.13 9.19 9.13 9.19 94.5K
09:55 9.13 9.14 9.07 9.13 158.6K
09:56 9.10 9.10 9.08 9.08 72.7K
09:57 9.06 9.09 9.02 9.02 206.3K
09:58 9.05 9.09 9.05 9.09 105.4K
09:59 9.05 9.07 9.02 9.02 76.3K
10:00 9.03 9.03 9.01 9.02 137.0K
10:01 9.02 9.03 9.00 9.00 122.5K
10:02 9.01 9.03 8.97 9.03 116.3K
10:03 9.03 9.10 9.02 9.10 187.4K
10:04 9.10 9.15 9.10 9.15 257.1K
10:05 9.15 9.15 9.12 9.12 174.5K
10:06 9.06 9.09 9.03 9.09 456.9K
10:07 9.10 9.14 9.09 9.10 133.5K
10:08 9.08 9.09 9.03 9.03 69.1K
10:09 9.08 9.08 9.04 9.04 85.7K
10:10 9.03 9.04 9.02 9.04 119.1K
10:11 9.02 9.04 8.99 8.99 55.6K
10:12 9.01 9.04 9.01 9.02 82.6K
10:13 9.02 9.06 9.02 9.06 51.3K
10:14 9.09 9.09 9.05 9.06 78.0K
10:15 9.07 9.07 9.05 9.05 83.8K
10:16 9.09 9.12 9.08 9.12 96.0K
10:17 9.10 9.15 9.10 9.12 123.1K
10:18 9.09 9.10 9.07 9.09 51.7K
10:19 9.10 9.14 9.10 9.14 70.2K
10:20 9.12 9.12 9.07 9.07 53.5K
10:21 9.08 9.13 9.08 9.12 82.8K
10:22 9.14 9.23 9.13 9.21 247.2K
10:23 9.22 9.24 9.20 9.24 107.6K
10:24 9.29 9.32 9.29 9.32 318.3K
10:25 9.30 9.41 9.28 9.41 300.3K
10:26 9.40 9.41 9.39 9.41 256.5K
10:27 9.40 9.44 9.40 9.43 209.1K
10:28 9.40 9.48 9.40 9.43 340.1K
10:29 9.40 9.40 9.34 9.37 244.7K
10:30 9.37 9.37 9.29 9.29 168.0K
10:31 9.37 9.42 9.37 9.42 232.5K
10:32 9.43 9.47 9.41 9.47 257.7K
10:33 9.49 9.49 9.45 9.46 168.1K
10:34 9.49 9.55 9.48 9.55 413.8K
10:35 9.55 9.58 9.51 9.54 273.8K
10:36 9.53 9.53 9.50 9.52 213.6K
10:37 9.52 9.62 9.52 9.62 258.9K
10:38 9.63 9.66 9.57 9.58 409.7K
10:39 9.61 9.65 9.60 9.60 245.7K
10:40 9.66 9.67 9.62 9.65 297.5K
10:41 9.64 9.64 9.60 9.63 262.7K
10:42 9.64 9.64 9.59 9.62 218.4K
10:43 9.59 9.65 9.59 9.63 154.9K
10:44 9.59 9.59 9.53 9.53 225.2K
10:45 9.56 9.58 9.55 9.58 175.6K
10:46 9.58 9.59 9.56 9.56 126.4K
10:47 9.60 9.61 9.59 9.61 122.6K
10:48 9.58 9.58 9.53 9.53 117.8K
10:49 9.55 9.58 9.54 9.58 100.0K
10:50 9.57 9.57 9.54 9.54 102.7K
10:51 9.54 9.55 9.53 9.53 124.4K
10:52 9.55 9.55 9.49 9.50 251.2K
10:53 9.52 9.52 9.50 9.50 69.0K
10:54 9.46 9.52 9.46 9.52 223.0K
10:55 9.49 9.49 9.45 9.45 114.6K
10:56 9.48 9.48 9.44 9.44 209.7K
10:57 9.41 9.43 9.40 9.41 166.8K
10:58 9.40 9.46 9.39 9.46 163.2K
10:59 9.45 9.45 9.44 9.44 67.0K
11:00 9.42 9.42 9.38 9.39 60.2K
11:01 9.41 9.45 9.40 9.43 194.9K
11:02 9.41 9.41 9.36 9.36 109.8K
11:03 9.37 9.41 9.37 9.37 120.2K
11:04 9.37 9.44 9.37 9.44 59.5K
11:05 9.42 9.48 9.42 9.48 197.9K
11:06 9.49 9.55 9.49 9.55 187.0K
11:07 9.55 9.57 9.53 9.57 177.1K
11:08 9.57 9.62 9.54 9.62 171.7K
11:09 9.61 9.61 9.54 9.57 141.5K
11:10 9.57 9.64 9.57 9.64 172.7K
11:11 9.64 9.64 9.61 9.62 190.8K
11:12 9.70 9.73 9.70 9.71 538.8K
11:13 9.67 9.67 9.65 9.65 238.3K
11:14 9.65 9.66 9.62 9.64 252.1K
11:15 9.62 9.62 9.55 9.55 170.6K
11:16 9.55 9.56 9.53 9.53 144.9K
11:17 9.54 9.54 9.47 9.49 186.2K
11:18 9.49 9.54 9.49 9.51 81.0K
11:19 9.53 9.53 9.46 9.46 118.8K
11:20 9.47 9.54 9.46 9.54 121.9K
11:21 9.53 9.57 9.53 9.56 103.2K
11:22 9.56 9.56 9.52 9.52 72.9K
11:23 9.51 9.52 9.51 9.52 101.5K
11:24 9.49 9.50 9.48 9.48 100.0K
11:25 9.47 9.49 9.47 9.48 93.3K
11:26 9.47 9.48 9.45 9.45 95.0K
11:27 9.45 9.48 9.45 9.45 102.8K
11:28 9.45 9.45 9.41 9.41 113.9K
11:29 9.41 9.45 9.41 9.42 155.9K
11:30 9.40 9.40 9.36 9.36 109.7K
11:31 9.41 9.47 9.41 9.47 247.3K
11:32 9.47 9.47 9.42 9.43 129.5K
11:33 9.45 9.46 9.44 9.45 108.4K
11:34 9.40 9.40 9.37 9.37 113.5K
11:35 9.44 9.51 9.44 9.51 277.7K
11:36 9.50 9.50 9.45 9.47 226.2K
11:37 9.49 9.52 9.48 9.52 130.2K
11:38 9.50 9.51 9.46 9.47 111.1K
11:39 9.47 9.50 9.47 9.50 43.8K
11:40 9.48 9.50 9.48 9.49 26.1K
11:41 9.47 9.49 9.45 9.46 45.6K
11:42 9.48 9.49 9.47 9.47 106.8K
11:43 9.46 9.53 9.45 9.53 61.7K
11:44 9.50 9.50 9.48 9.49 69.1K
11:45 9.44 9.49 9.44 9.48 59.8K
11:46 9.48 9.50 9.47 9.49 82.4K
11:47 9.51 9.52 9.50 9.52 67.9K
11:48 9.52 9.52 9.49 9.49 28.8K
11:49 9.47 9.47 9.45 9.47 54.7K
11:50 9.44 9.46 9.44 9.46 61.3K
11:51 9.46 9.46 9.44 9.45 44.6K
11:52 9.41 9.41 9.37 9.38 132.1K
11:53 9.36 9.41 9.36 9.39 143.8K
11:54 9.40 9.45 9.39 9.43 84.3K
11:55 9.45 9.54 9.45 9.54 191.9K
11:56 9.53 9.53 9.46 9.46 150.0K
11:57 9.47 9.49 9.46 9.46 74.5K
11:58 9.47 9.47 9.43 9.44 51.6K
11:59 9.44 9.44 9.39 9.42 104.5K
12:00 9.43 9.44 9.43 9.43 54.6K
12:01 9.49 9.49 9.44 9.44 75.4K
12:02 9.42 9.43 9.35 9.36 164.3K
12:03 9.37 9.40 9.37 9.38 205.6K
12:04 9.39 9.39 9.32 9.33 139.7K
12:05 9.34 9.37 9.28 9.28 106.0K
12:06 9.28 9.29 9.27 9.27 180.4K
12:07 9.27 9.31 9.26 9.31 156.2K
12:08 9.31 9.38 9.31 9.38 171.4K
12:09 9.38 9.40 9.34 9.40 132.3K
12:10 9.39 9.41 9.38 9.40 97.1K
12:11 9.40 9.43 9.38 9.43 104.1K
12:12 9.41 9.45 9.41 9.45 52.7K
12:13 9.42 9.43 9.42 9.42 26.1K
12:14 9.42 9.42 9.38 9.38 50.7K
12:15 9.35 9.35 9.28 9.28 125.3K
12:16 9.30 9.30 9.26 9.30 73.3K
12:17 9.28 9.28 9.26 9.27 52.9K
12:18 9.27 9.27 9.22 9.22 90.7K
12:19 9.21 9.23 9.20 9.22 178.8K
12:20 9.23 9.26 9.23 9.24 49.3K
12:21 9.23 9.23 9.20 9.20 88.2K
12:22 9.18 9.18 9.14 9.14 94.0K
12:23 9.14 9.14 9.11 9.11 88.9K
12:24 9.10 9.11 9.07 9.11 173.6K
12:25 9.12 9.15 9.11 9.15 70.2K
12:26 9.16 9.17 9.13 9.14 94.7K
12:27 9.16 9.16 9.11 9.11 113.6K
12:28 9.10 9.10 9.05 9.06 95.2K
12:29 9.05 9.08 9.05 9.08 83.8K
12:30 9.09 9.10 9.08 9.10 54.1K
12:31 9.08 9.13 9.05 9.13 95.3K
12:32 9.16 9.17 9.13 9.14 85.1K
12:33 9.15 9.20 9.15 9.19 85.2K
12:34 9.18 9.22 9.18 9.19 106.4K
12:35 9.22 9.26 9.20 9.26 117.1K
12:36 9.25 9.25 9.19 9.19 141.5K
12:37 9.19 9.21 9.18 9.21 116.2K
12:38 9.20 9.26 9.20 9.23 106.6K
12:39 9.27 9.30 9.26 9.26 91.9K
12:40 9.22 9.24 9.22 9.22 56.6K
12:41 9.18 9.20 9.16 9.16 74.7K
12:42 9.17 9.17 9.15 9.16 40.2K
12:43 9.17 9.19 9.17 9.19 59.2K
12:44 9.20 9.20 9.16 9.16 39.2K
12:45 9.17 9.17 9.13 9.17 50.1K
12:46 9.16 9.16 9.12 9.12 67.5K
12:47 9.12 9.18 9.12 9.15 40.3K
12:48 9.14 9.19 9.14 9.19 42.0K
12:49 9.18 9.19 9.18 9.19 23.3K
12:50 9.20 9.28 9.20 9.28 39.5K
12:51 9.27 9.31 9.26 9.31 152.5K
12:52 9.29 9.34 9.29 9.31 127.7K
12:53 9.27 9.27 9.22 9.23 115.8K
12:54 9.23 9.27 9.23 9.27 20.3K
12:55 9.22 9.22 9.21 9.22 76.6K
12:56 9.22 9.23 9.22 9.23 22.9K
12:57 9.23 9.23 9.21 9.21 31.0K
12:58 9.23 9.25 9.23 9.25 41.8K
12:59 9.25 9.31 9.25 9.31 53.9K
13:00 9.29 9.30 9.28 9.29 48.6K
13:01 9.28 9.33 9.27 9.33 101.8K
13:02 9.29 9.29 9.26 9.26 49.5K
13:03 9.27 9.41 9.27 9.39 110.9K
13:04 9.37 9.38 9.33 9.34 94.7K
13:05 9.34 9.38 9.34 9.37 65.4K
13:06 9.35 9.35 9.30 9.30 62.8K
13:07 9.29 9.33 9.29 9.33 41.7K
13:08 9.34 9.34 9.28 9.29 42.3K
13:09 9.30 9.30 9.29 9.29 18.0K
13:10 9.30 9.30 9.28 9.28 83.1K
13:11 9.28 9.28 9.21 9.21 24.2K
13:12 9.21 9.25 9.21 9.24 60.8K
13:13 9.22 9.23 9.19 9.23 64.3K
13:14 9.22 9.22 9.19 9.19 28.4K
13:15 9.20 9.22 9.20 9.21 32.1K
13:16 9.22 9.22 9.18 9.19 48.1K
13:17 9.19 9.22 9.19 9.20 48.3K
13:18 9.20 9.22 9.18 9.22 29.0K
13:19 9.23 9.29 9.23 9.29 64.7K
13:20 9.28 9.29 9.26 9.28 24.2K
13:21 9.29 9.29 9.27 9.27 30.5K
13:22 9.24 9.24 9.20 9.22 63.7K
13:23 9.23 9.26 9.22 9.26 40.3K
13:24 9.27 9.29 9.27 9.28 31.7K
13:25 9.28 9.30 9.28 9.28 37.7K
13:26 9.28 9.34 9.28 9.34 72.9K
13:27 9.34 9.35 9.34 9.35 47.7K
13:28 9.34 9.37 9.34 9.35 65.6K
13:29 9.35 9.36 9.35 9.36 25.9K
13:30 9.35 9.36 9.35 9.36 34.2K
13:31 9.34 9.35 9.31 9.31 34.5K
13:32 9.33 9.33 9.31 9.31 34.7K
13:33 9.32 9.34 9.32 9.34 55.9K
13:34 9.32 9.35 9.32 9.32 23.1K
13:35 9.29 9.29 9.26 9.28 47.4K
13:36 9.28 9.31 9.28 9.28 17.1K
13:37 9.29 9.31 9.28 9.29 26.6K
13:38 9.30 9.35 9.30 9.31 97.9K
13:39 9.33 9.35 9.33 9.35 88.2K
13:40 9.30 9.30 9.26 9.28 67.3K
13:41 9.28 9.29 9.27 9.27 33.4K
13:42 9.28 9.30 9.28 9.28 49.4K
13:43 9.30 9.31 9.29 9.31 13.3K
13:44 9.33 9.34 9.32 9.33 117.8K
13:45 9.33 9.35 9.33 9.35 83.8K
13:46 9.38 9.38 9.36 9.37 111.0K
13:47 9.38 9.39 9.36 9.36 27.1K
13:48 9.34 9.35 9.32 9.32 96.8K
13:49 9.32 9.34 9.32 9.34 52.9K
13:50 9.34 9.34 9.31 9.33 20.3K
13:51 9.33 9.35 9.33 9.35 18.1K
13:52 9.37 9.37 9.31 9.31 36.6K
13:53 9.30 9.30 9.26 9.27 53.8K
13:54 9.26 9.27 9.26 9.27 39.5K
13:55 9.29 9.34 9.28 9.34 28.4K
13:56 9.35 9.36 9.34 9.34 71.5K
13:57 9.34 9.38 9.34 9.38 41.7K
13:58 9.38 9.38 9.35 9.36 56.4K
13:59 9.37 9.40 9.37 9.40 47.1K
14:00 9.39 9.39 9.34 9.34 62.1K
14:01 9.35 9.35 9.33 9.35 31.9K
14:02 9.36 9.39 9.36 9.36 74.6K
14:03 9.38 9.40 9.38 9.40 65.2K
14:04 9.40 9.42 9.40 9.41 56.6K
14:05 9.43 9.47 9.43 9.46 110.1K
14:06 9.48 9.51 9.48 9.48 166.0K
14:07 9.48 9.48 9.43 9.43 79.0K
14:08 9.46 9.48 9.46 9.47 42.2K
14:09 9.42 9.42 9.39 9.39 40.3K
14:10 9.36 9.40 9.34 9.34 76.7K
14:11 9.36 9.36 9.34 9.35 42.6K
14:12 9.32 9.34 9.32 9.34 68.4K
14:13 9.34 9.34 9.32 9.34 18.3K
14:14 9.36 9.36 9.33 9.34 45.7K
14:15 9.33 9.33 9.29 9.29 44.0K
14:16 9.29 9.30 9.28 9.30 29.4K
14:17 9.30 9.30 9.26 9.26 32.5K
14:18 9.27 9.29 9.27 9.29 18.3K
14:19 9.29 9.33 9.29 9.33 37.3K
14:20 9.32 9.33 9.32 9.32 31.1K
14:21 9.31 9.36 9.31 9.36 30.7K
14:22 9.37 9.39 9.37 9.39 25.1K
14:23 9.40 9.45 9.40 9.43 30.4K
14:24 9.43 9.45 9.42 9.45 30.1K
14:25 9.47 9.47 9.40 9.40 70.7K
14:26 9.40 9.42 9.40 9.42 33.8K
14:27 9.41 9.46 9.41 9.46 64.6K
14:28 9.47 9.47 9.43 9.45 73.4K
14:29 9.47 9.48 9.46 9.46 72.2K
14:30 9.47 9.49 9.47 9.48 63.0K
14:31 9.45 9.45 9.44 9.45 46.8K
14:32 9.46 9.49 9.46 9.49 63.8K
14:33 9.50 9.50 9.47 9.49 47.0K
14:34 9.47 9.48 9.45 9.46 81.1K
14:35 9.45 9.48 9.45 9.45 58.0K
14:36 9.44 9.44 9.42 9.43 95.4K
14:37 9.45 9.46 9.43 9.45 42.2K
14:38 9.45 9.47 9.44 9.47 53.1K
14:39 9.48 9.48 9.47 9.48 11.2K
14:40 9.47 9.48 9.45 9.46 29.1K
14:41 9.47 9.47 9.43 9.43 36.9K
14:42 9.42 9.45 9.41 9.45 57.4K
14:43 9.45 9.45 9.44 9.44 12.3K
14:44 9.42 9.45 9.42 9.45 27.1K
14:45 9.44 9.45 9.44 9.45 16.0K
14:46 9.44 9.44 9.40 9.40 84.6K
14:47 9.39 9.41 9.38 9.39 48.4K
14:48 9.39 9.39 9.37 9.37 49.1K
14:49 9.38 9.38 9.36 9.38 37.8K
14:50 9.36 9.38 9.35 9.38 48.3K
14:51 9.39 9.42 9.39 9.42 30.8K
14:52 9.43 9.44 9.40 9.40 61.9K
14:53 9.38 9.38 9.33 9.33 45.8K
14:54 9.35 9.38 9.35 9.37 30.8K
14:55 9.37 9.37 9.34 9.34 47.0K
14:56 9.32 9.34 9.30 9.34 86.5K
14:57 9.37 9.39 9.37 9.38 38.9K
14:58 9.39 9.40 9.39 9.39 53.8K
14:59 9.40 9.40 9.39 9.39 22.4K
15:00 9.39 9.40 9.38 9.38 45.6K
15:01 9.37 9.46 9.37 9.46 66.0K
15:02 9.46 9.46 9.44 9.44 63.6K
15:03 9.44 9.44 9.42 9.42 44.8K
15:04 9.41 9.42 9.41 9.42 17.8K
15:05 9.41 9.41 9.41 9.41 34.7K
15:06 9.42 9.43 9.42 9.42 24.0K
15:07 9.41 9.41 9.40 9.41 20.9K
15:08 9.38 9.38 9.37 9.37 45.9K
15:09 9.37 9.37 9.34 9.35 28.8K
15:10 9.32 9.33 9.29 9.29 125.4K
15:11 9.28 9.32 9.28 9.31 59.7K
15:12 9.32 9.33 9.30 9.32 45.4K
15:13 9.31 9.31 9.27 9.30 51.6K
15:14 9.30 9.30 9.29 9.29 18.5K
15:15 9.30 9.30 9.30 9.30 32.0K
15:16 9.30 9.31 9.29 9.29 36.9K
15:17 9.29 9.31 9.29 9.30 20.7K
15:18 9.29 9.31 9.28 9.31 24.4K
15:19 9.34 9.34 9.32 9.33 26.5K
15:20 9.34 9.36 9.34 9.35 44.4K
15:21 9.35 9.37 9.35 9.37 41.1K
15:22 9.38 9.38 9.37 9.38 14.8K
15:23 9.37 9.37 9.36 9.36 23.0K
15:24 9.38 9.39 9.38 9.38 87.0K
15:25 9.33 9.33 9.32 9.33 53.2K
15:26 9.35 9.36 9.33 9.34 56.4K
15:27 9.36 9.36 9.32 9.33 59.5K
15:28 9.33 9.33 9.31 9.32 25.0K
15:29 9.32 9.33 9.29 9.29 33.0K
15:30 9.29 9.29 9.26 9.26 64.3K
15:31 9.25 9.27 9.25 9.27 89.7K
15:32 9.28 9.29 9.28 9.29 47.4K
15:33 9.31 9.34 9.30 9.30 60.3K
15:34 9.30 9.31 9.29 9.31 50.4K
15:35 9.30 9.30 9.30 9.30 26.3K
15:36 9.28 9.28 9.26 9.28 55.1K
15:37 9.30 9.31 9.26 9.26 45.1K
15:38 9.26 9.27 9.25 9.27 38.2K
15:39 9.27 9.27 9.25 9.25 42.5K
15:40 9.25 9.25 9.22 9.22 57.2K
15:41 9.23 9.24 9.18 9.18 80.3K
15:42 9.18 9.18 9.16 9.16 97.1K
15:43 9.17 9.17 9.15 9.15 68.0K
15:44 9.16 9.17 9.15 9.15 87.0K
15:45 9.15 9.17 9.14 9.16 82.5K
15:46 9.17 9.20 9.16 9.20 46.2K
15:47 9.19 9.21 9.18 9.21 65.4K
15:48 9.22 9.22 9.21 9.21 47.5K
15:49 9.21 9.23 9.21 9.21 54.9K
15:50 9.21 9.23 9.20 9.23 89.6K
15:51 9.29 9.30 9.28 9.28 131.9K
15:52 9.29 9.31 9.29 9.31 122.4K
15:53 9.30 9.32 9.29 9.32 144.5K
15:54 9.34 9.40 9.34 9.40 174.1K
15:55 9.43 9.45 9.42 9.42 232.4K
15:56 9.43 9.43 9.37 9.38 145.4K
15:57 9.38 9.39 9.36 9.39 166.2K
15:58 9.39 9.40 9.37 9.40 142.1K
15:59 9.40 9.40 9.39 9.40 139.5K
16:00 9.41 9.48 9.30 9.42 1,030.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available