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 8.87 9.02 8.84 8.86 724.5K
09:32 8.86 8.89 8.85 8.89 90.9K
09:33 8.87 8.92 8.87 8.91 163.8K
09:34 8.89 8.92 8.89 8.89 82.1K
09:35 8.88 8.90 8.88 8.88 54.6K
09:36 8.90 8.90 8.82 8.82 120.7K
09:37 8.81 8.85 8.81 8.83 137.8K
09:38 8.84 8.87 8.84 8.87 30.0K
09:39 8.86 8.86 8.80 8.80 59.7K
09:40 8.82 8.84 8.82 8.83 36.6K
09:41 8.82 8.82 8.81 8.82 40.1K
09:42 8.83 8.83 8.74 8.75 207.2K
09:43 8.75 8.80 8.75 8.79 139.0K
09:44 8.79 8.83 8.79 8.80 113.6K
09:45 8.81 8.81 8.79 8.81 77.4K
09:46 8.80 8.82 8.77 8.77 71.1K
09:47 8.76 8.82 8.76 8.81 71.9K
09:48 8.82 8.84 8.82 8.83 77.8K
09:49 8.84 8.86 8.83 8.86 74.6K
09:50 8.86 8.90 8.86 8.87 103.8K
09:51 8.87 8.90 8.87 8.90 86.8K
09:52 8.90 8.94 8.88 8.88 168.5K
09:53 8.88 8.88 8.85 8.87 95.8K
09:54 8.88 8.88 8.85 8.85 43.0K
09:55 8.86 8.86 8.84 8.85 58.1K
09:56 8.85 8.88 8.82 8.87 74.7K
09:57 8.86 8.87 8.85 8.86 66.4K
09:58 8.85 8.85 8.84 8.84 40.4K
09:59 8.85 8.87 8.83 8.87 82.8K
10:00 8.87 8.87 8.86 8.86 63.3K
10:01 8.86 8.90 8.86 8.90 94.4K
10:02 8.93 8.93 8.87 8.87 65.6K
10:03 8.88 8.88 8.86 8.87 24.1K
10:04 8.87 8.89 8.87 8.89 20.9K
10:05 8.89 8.90 8.89 8.89 24.6K
10:06 8.89 8.89 8.85 8.89 63.5K
10:07 8.89 8.90 8.89 8.90 32.5K
10:08 8.91 8.92 8.91 8.91 37.8K
10:09 8.90 8.91 8.89 8.91 30.4K
10:10 8.91 8.91 8.89 8.89 42.2K
10:11 8.89 8.90 8.88 8.90 44.8K
10:12 8.89 8.91 8.89 8.91 11.6K
10:13 8.91 8.91 8.90 8.91 35.2K
10:14 8.91 8.92 8.91 8.92 32.4K
10:15 8.91 8.91 8.88 8.88 38.3K
10:16 8.88 8.88 8.84 8.86 49.1K
10:17 8.86 8.90 8.86 8.89 36.5K
10:18 8.88 8.89 8.84 8.84 102.4K
10:19 8.84 8.84 8.77 8.77 225.4K
10:20 8.76 8.76 8.71 8.72 166.8K
10:21 8.70 8.73 8.69 8.73 183.4K
10:22 8.72 8.75 8.71 8.75 58.4K
10:23 8.77 8.79 8.77 8.79 103.2K
10:24 8.76 8.76 8.74 8.74 66.9K
10:25 8.75 8.78 8.74 8.77 69.8K
10:26 8.77 8.78 8.76 8.76 33.0K
10:27 8.76 8.77 8.75 8.75 21.8K
10:28 8.77 8.78 8.75 8.78 28.3K
10:29 8.78 8.82 8.78 8.80 102.6K
10:30 8.82 8.83 8.81 8.82 43.7K
10:31 8.81 8.84 8.81 8.83 45.1K
10:32 8.82 8.82 8.79 8.79 54.9K
10:33 8.80 8.82 8.80 8.82 41.9K
10:34 8.81 8.82 8.80 8.80 6.7K
10:35 8.79 8.82 8.79 8.82 29.2K
10:36 8.81 8.83 8.81 8.82 30.4K
10:37 8.82 8.83 8.81 8.83 8.6K
10:38 8.83 8.83 8.78 8.78 29.1K
10:39 8.79 8.80 8.78 8.80 25.8K
10:40 8.79 8.79 8.76 8.77 25.7K
10:41 8.77 8.77 8.76 8.76 25.7K
10:42 8.77 8.78 8.76 8.78 17.4K
10:43 8.78 8.80 8.78 8.80 13.5K
10:44 8.79 8.83 8.79 8.82 26.8K
10:45 8.81 8.82 8.80 8.80 32.0K
10:46 8.79 8.79 8.78 8.78 14.0K
10:47 8.78 8.78 8.75 8.76 134.7K
10:48 8.79 8.79 8.74 8.75 55.6K
10:49 8.74 8.74 8.73 8.74 33.0K
10:50 8.74 8.76 8.74 8.76 38.2K
10:51 8.74 8.74 8.70 8.70 62.8K
10:52 8.71 8.72 8.70 8.71 58.7K
10:53 8.72 8.73 8.71 8.72 33.3K
10:54 8.72 8.75 8.72 8.75 17.4K
10:55 8.74 8.74 8.73 8.73 16.6K
10:56 8.74 8.74 8.73 8.74 16.9K
10:57 8.74 8.76 8.74 8.74 33.1K
10:58 8.76 8.76 8.74 8.76 36.7K
10:59 8.75 8.75 8.73 8.73 17.8K
11:00 8.74 8.74 8.72 8.72 19.8K
11:01 8.72 8.73 8.71 8.73 39.2K
11:02 8.74 8.76 8.74 8.76 19.1K
11:03 8.76 8.76 8.74 8.75 14.0K
11:04 8.73 8.73 8.71 8.72 161.3K
11:05 8.71 8.73 8.71 8.73 14.0K
11:06 8.73 8.73 8.71 8.72 52.9K
11:07 8.71 8.72 8.71 8.71 38.3K
11:08 8.70 8.71 8.69 8.70 135.0K
11:09 8.70 8.71 8.70 8.70 13.4K
11:10 8.69 8.70 8.68 8.68 74.4K
11:11 8.68 8.69 8.68 8.69 137.2K
11:12 8.68 8.71 8.68 8.69 75.7K
11:13 8.69 8.73 8.69 8.73 36.1K
11:14 8.72 8.75 8.72 8.73 45.9K
11:15 8.74 8.75 8.74 8.75 11.0K
11:16 8.74 8.74 8.71 8.73 35.2K
11:17 8.74 8.74 8.73 8.74 19.1K
11:18 8.74 8.74 8.73 8.74 19.2K
11:19 8.75 8.75 8.74 8.74 20.4K
11:20 8.78 8.78 8.76 8.76 50.0K
11:21 8.78 8.78 8.74 8.74 95.2K
11:22 8.73 8.73 8.72 8.73 41.3K
11:23 8.72 8.74 8.72 8.74 19.1K
11:24 8.74 8.74 8.70 8.70 21.6K
11:25 8.72 8.72 8.71 8.72 7.8K
11:26 8.71 8.71 8.69 8.69 36.6K
11:27 8.68 8.69 8.68 8.68 30.8K
11:28 8.67 8.70 8.67 8.68 46.9K
11:29 8.68 8.70 8.68 8.70 26.9K
11:30 8.69 8.69 8.68 8.68 27.9K
11:31 8.68 8.70 8.68 8.70 16.4K
11:32 8.70 8.73 8.70 8.73 25.9K
11:33 8.73 8.73 8.71 8.72 9.9K
11:34 8.71 8.73 8.71 8.73 28.2K
11:35 8.72 8.72 8.71 8.71 10.0K
11:36 8.70 8.71 8.70 8.71 13.2K
11:37 8.71 8.71 8.66 8.66 81.4K
11:38 8.66 8.66 8.65 8.66 67.6K
11:39 8.66 8.67 8.65 8.66 8.1K
11:40 8.68 8.69 8.68 8.68 17.3K
11:41 8.68 8.68 8.67 8.67 25.3K
11:42 8.67 8.68 8.66 8.67 13.8K
11:43 8.67 8.67 8.66 8.67 20.1K
11:44 8.67 8.67 8.66 8.67 10.8K
11:45 8.66 8.67 8.66 8.67 12.7K
11:46 8.67 8.67 8.66 8.67 29.6K
11:47 8.67 8.67 8.65 8.66 16.0K
11:48 8.65 8.65 8.64 8.65 55.8K
11:49 8.65 8.65 8.63 8.65 41.3K
11:50 8.64 8.64 8.64 8.64 36.1K
11:51 8.65 8.65 8.64 8.64 286.4K
11:52 8.64 8.64 8.62 8.62 69.0K
11:53 8.63 8.66 8.63 8.66 53.4K
11:54 8.66 8.70 8.66 8.70 69.5K
11:55 8.69 8.69 8.66 8.66 66.0K
11:56 8.65 8.67 8.65 8.67 42.1K
11:57 8.67 8.67 8.64 8.64 25.5K
11:58 8.65 8.68 8.65 8.68 42.0K
11:59 8.68 8.68 8.66 8.67 18.8K
12:00 8.67 8.68 8.67 8.68 23.9K
12:01 8.68 8.68 8.67 8.67 8.5K
12:02 8.68 8.71 8.68 8.70 50.4K
12:03 8.71 8.71 8.70 8.71 31.7K
12:04 8.72 8.74 8.72 8.74 33.6K
12:05 8.74 8.74 8.72 8.73 58.3K
12:06 8.72 8.74 8.72 8.73 33.0K
12:07 8.74 8.77 8.73 8.77 56.7K
12:08 8.77 8.77 8.73 8.73 50.6K
12:09 8.72 8.73 8.71 8.71 27.7K
12:10 8.72 8.73 8.71 8.73 28.9K
12:11 8.73 8.75 8.73 8.75 18.7K
12:12 8.75 8.76 8.75 8.76 26.2K
12:13 8.76 8.76 8.75 8.75 13.9K
12:14 8.75 8.75 8.73 8.73 22.1K
12:15 8.73 8.76 8.73 8.76 27.8K
12:16 8.76 8.77 8.75 8.75 44.6K
12:17 8.75 8.77 8.75 8.77 18.9K
12:18 8.76 8.76 8.73 8.73 13.5K
12:19 8.74 8.74 8.72 8.72 15.6K
12:20 8.71 8.72 8.71 8.71 15.7K
12:21 8.71 8.71 8.71 8.71 6.2K
12:22 8.71 8.71 8.70 8.70 34.6K
12:23 8.70 8.73 8.70 8.73 14.3K
12:24 8.73 8.75 8.72 8.75 24.3K
12:25 8.74 8.74 8.74 8.74 30.5K
12:26 8.74 8.75 8.73 8.75 30.4K
12:27 8.75 8.75 8.74 8.75 3.6K
12:28 8.73 8.73 8.72 8.73 9.1K
12:29 8.73 8.73 8.70 8.71 18.4K
12:30 8.70 8.70 8.69 8.70 16.3K
12:31 8.70 8.72 8.70 8.72 23.6K
12:32 8.71 8.72 8.71 8.71 5.9K
12:33 8.71 8.73 8.71 8.73 6.0K
12:34 8.72 8.72 8.71 8.71 7.0K
12:35 8.72 8.72 8.71 8.71 11.0K
12:36 8.71 8.72 8.71 8.72 2.6K
12:37 8.73 8.73 8.72 8.72 7.8K
12:38 8.71 8.71 8.70 8.70 7.4K
12:39 8.70 8.71 8.70 8.71 6.8K
12:40 8.71 8.71 8.68 8.69 15.3K
12:41 8.69 8.69 8.68 8.69 17.8K
12:42 8.69 8.69 8.68 8.68 29.6K
12:43 8.67 8.70 8.67 8.70 13.7K
12:44 8.70 8.71 8.69 8.71 14.4K
12:45 8.70 8.71 8.70 8.71 51.4K
12:46 8.72 8.72 8.71 8.71 6.3K
12:47 8.72 8.72 8.72 8.72 6.5K
12:48 8.72 8.72 8.71 8.71 16.5K
12:49 8.71 8.71 8.70 8.70 14.5K
12:50 8.70 8.70 8.69 8.69 4.3K
12:51 8.69 8.70 8.67 8.67 21.9K
12:52 8.66 8.67 8.65 8.65 54.6K
12:53 8.65 8.65 8.64 8.65 46.3K
12:54 8.64 8.65 8.64 8.65 8.8K
12:55 8.65 8.65 8.63 8.64 24.7K
12:56 8.63 8.63 8.58 8.58 182.3K
12:57 8.59 8.59 8.58 8.58 22.1K
12:58 8.58 8.58 8.55 8.55 87.5K
12:59 8.54 8.57 8.54 8.57 52.1K
13:00 8.57 8.58 8.57 8.58 28.2K
13:01 8.57 8.58 8.56 8.56 38.1K
13:02 8.59 8.62 8.58 8.62 91.4K
13:03 8.62 8.62 8.61 8.62 24.6K
13:04 8.63 8.65 8.62 8.64 44.3K
13:05 8.64 8.65 8.64 8.65 36.0K
13:06 8.65 8.65 8.64 8.65 42.6K
13:07 8.65 8.67 8.65 8.66 29.2K
13:08 8.66 8.66 8.66 8.66 22.0K
13:09 8.65 8.65 8.64 8.65 39.4K
13:10 8.64 8.66 8.64 8.65 25.9K
13:11 8.65 8.65 8.63 8.64 30.6K
13:12 8.65 8.65 8.64 8.65 11.2K
13:13 8.63 8.63 8.62 8.63 28.9K
13:14 8.63 8.64 8.63 8.63 51.2K
13:15 8.64 8.64 8.63 8.64 16.9K
13:16 8.64 8.64 8.63 8.63 18.7K
13:17 8.63 8.63 8.61 8.61 40.0K
13:18 8.62 8.62 8.61 8.61 54.1K
13:19 8.61 8.62 8.61 8.62 23.2K
13:20 8.62 8.62 8.60 8.60 9.1K
13:21 8.60 8.60 8.58 8.59 25.1K
13:22 8.59 8.59 8.58 8.58 22.0K
13:23 8.57 8.57 8.56 8.56 33.0K
13:24 8.56 8.56 8.53 8.54 29.7K
13:25 8.53 8.54 8.53 8.54 52.1K
13:26 8.55 8.55 8.53 8.54 92.6K
13:27 8.55 8.59 8.55 8.59 36.6K
13:28 8.57 8.58 8.57 8.58 21.1K
13:29 8.57 8.58 8.57 8.58 10.3K
13:30 8.56 8.57 8.56 8.57 9.8K
13:31 8.58 8.59 8.57 8.59 61.7K
13:32 8.58 8.59 8.57 8.58 11.6K
13:33 8.59 8.59 8.58 8.59 8.8K
13:34 8.59 8.60 8.58 8.59 38.9K
13:35 8.59 8.59 8.57 8.57 35.8K
13:36 8.56 8.57 8.56 8.56 14.2K
13:37 8.55 8.57 8.55 8.57 13.8K
13:38 8.57 8.58 8.57 8.58 16.0K
13:39 8.57 8.59 8.57 8.58 18.3K
13:40 8.59 8.59 8.59 8.59 5.2K
13:41 8.60 8.60 8.59 8.60 6.6K
13:42 8.60 8.61 8.59 8.60 22.1K
13:43 8.60 8.60 8.59 8.59 12.9K
13:44 8.59 8.59 8.58 8.58 9.3K
13:45 8.58 8.58 8.58 8.58 2.5K
13:46 8.58 8.58 8.56 8.56 17.1K
13:47 8.57 8.57 8.56 8.56 12.3K
13:48 8.57 8.58 8.57 8.57 8.7K
13:49 8.57 8.57 8.56 8.56 8.4K
13:50 8.56 8.58 8.56 8.58 4.5K
13:51 8.58 8.58 8.57 8.57 14.4K
13:52 8.58 8.58 8.55 8.55 5.0K
13:53 8.55 8.56 8.54 8.54 11.8K
13:54 8.55 8.55 8.53 8.54 34.0K
13:55 8.53 8.54 8.53 8.54 13.0K
13:56 8.54 8.55 8.54 8.55 17.9K
13:57 8.55 8.56 8.55 8.56 5.5K
13:58 8.55 8.55 8.55 8.55 38.2K
13:59 8.55 8.56 8.55 8.56 7.7K
14:00 8.55 8.55 8.54 8.55 8.8K
14:01 8.55 8.56 8.55 8.55 14.7K
14:02 8.56 8.56 8.54 8.54 20.8K
14:03 8.53 8.55 8.53 8.54 74.7K
14:04 8.54 8.54 8.53 8.54 9.6K
14:05 8.54 8.55 8.54 8.54 12.2K
14:06 8.54 8.54 8.53 8.54 15.2K
14:07 8.53 8.54 8.53 8.53 4.3K
14:08 8.53 8.53 8.52 8.52 36.7K
14:09 8.53 8.54 8.53 8.53 9.2K
14:10 8.53 8.54 8.52 8.53 13.9K
14:11 8.54 8.54 8.51 8.51 38.3K
14:12 8.49 8.51 8.49 8.51 204.5K
14:13 8.51 8.51 8.50 8.50 28.5K
14:14 8.49 8.50 8.47 8.47 52.5K
14:15 8.47 8.48 8.47 8.48 84.3K
14:16 8.48 8.48 8.45 8.46 67.5K
14:17 8.46 8.48 8.46 8.48 38.5K
14:18 8.48 8.48 8.48 8.48 30.5K
14:19 8.49 8.50 8.49 8.50 35.8K
14:20 8.50 8.50 8.49 8.49 13.4K
14:21 8.48 8.49 8.48 8.49 35.7K
14:22 8.49 8.50 8.49 8.50 28.0K
14:23 8.49 8.50 8.49 8.49 23.0K
14:24 8.50 8.50 8.50 8.50 24.9K
14:25 8.50 8.50 8.50 8.50 23.7K
14:26 8.50 8.52 8.50 8.51 48.5K
14:27 8.51 8.52 8.51 8.52 40.5K
14:28 8.52 8.52 8.50 8.51 29.0K
14:29 8.51 8.52 8.51 8.52 16.2K
14:30 8.51 8.52 8.51 8.51 15.2K
14:31 8.52 8.53 8.52 8.53 37.3K
14:32 8.53 8.53 8.52 8.53 11.0K
14:33 8.52 8.54 8.52 8.54 17.1K
14:34 8.54 8.54 8.53 8.53 10.4K
14:35 8.54 8.55 8.53 8.55 15.7K
14:36 8.55 8.56 8.55 8.55 18.8K
14:37 8.56 8.57 8.56 8.57 12.3K
14:38 8.56 8.57 8.56 8.56 38.7K
14:39 8.55 8.56 8.55 8.56 44.2K
14:40 8.56 8.56 8.55 8.56 17.8K
14:41 8.55 8.56 8.55 8.56 7.1K
14:42 8.56 8.57 8.56 8.57 19.4K
14:43 8.57 8.57 8.56 8.56 16.1K
14:44 8.57 8.58 8.57 8.58 6.4K
14:45 8.58 8.59 8.57 8.59 38.3K
14:46 8.59 8.59 8.58 8.59 12.5K
14:47 8.58 8.59 8.58 8.58 26.1K
14:48 8.58 8.58 8.57 8.57 14.5K
14:49 8.57 8.57 8.55 8.56 25.9K
14:50 8.56 8.57 8.55 8.57 8.9K
14:51 8.56 8.57 8.56 8.57 3.7K
14:52 8.57 8.57 8.56 8.57 22.1K
14:53 8.57 8.58 8.57 8.57 9.6K
14:54 8.57 8.59 8.57 8.58 31.6K
14:55 8.58 8.59 8.58 8.58 5.5K
14:56 8.59 8.60 8.58 8.60 9.4K
14:57 8.60 8.60 8.58 8.58 40.9K
14:58 8.58 8.59 8.58 8.58 20.3K
14:59 8.59 8.59 8.58 8.58 7.9K
15:00 8.58 8.59 8.58 8.59 10.3K
15:01 8.59 8.59 8.59 8.59 10.7K
15:02 8.59 8.60 8.59 8.60 16.9K
15:03 8.60 8.60 8.60 8.60 90.4K
15:04 8.60 8.60 8.59 8.59 3.7K
15:05 8.60 8.62 8.60 8.62 36.0K
15:06 8.62 8.63 8.61 8.63 38.1K
15:07 8.62 8.63 8.61 8.63 20.8K
15:08 8.63 8.63 8.62 8.63 24.2K
15:09 8.63 8.64 8.62 8.64 52.9K
15:10 8.63 8.63 8.61 8.62 33.8K
15:11 8.62 8.62 8.61 8.62 12.6K
15:12 8.62 8.62 8.61 8.61 20.1K
15:13 8.59 8.60 8.59 8.59 16.0K
15:14 8.60 8.61 8.60 8.61 8.1K
15:15 8.60 8.61 8.60 8.61 6.1K
15:16 8.61 8.61 8.60 8.61 19.4K
15:17 8.61 8.61 8.59 8.59 7.1K
15:18 8.59 8.61 8.59 8.61 25.0K
15:19 8.61 8.61 8.61 8.61 2.3K
15:20 8.61 8.61 8.61 8.61 11.8K
15:21 8.61 8.61 8.58 8.58 16.7K
15:22 8.58 8.59 8.58 8.59 23.7K
15:23 8.59 8.60 8.58 8.59 29.4K
15:24 8.60 8.60 8.58 8.58 21.2K
15:25 8.58 8.58 8.57 8.58 6.9K
15:26 8.58 8.58 8.55 8.55 20.5K
15:27 8.55 8.56 8.55 8.56 28.5K
15:28 8.55 8.56 8.55 8.56 44.2K
15:29 8.56 8.56 8.56 8.56 8.5K
15:30 8.55 8.56 8.55 8.56 13.1K
15:31 8.56 8.58 8.56 8.57 32.4K
15:32 8.58 8.58 8.58 8.58 10.2K
15:33 8.57 8.60 8.57 8.59 35.9K
15:34 8.59 8.59 8.58 8.58 16.4K
15:35 8.58 8.58 8.57 8.57 19.0K
15:36 8.58 8.59 8.58 8.58 17.9K
15:37 8.59 8.59 8.56 8.56 20.1K
15:38 8.57 8.58 8.57 8.58 8.0K
15:39 8.58 8.59 8.57 8.59 15.8K
15:40 8.59 8.59 8.57 8.58 11.2K
15:41 8.59 8.60 8.58 8.60 16.7K
15:42 8.60 8.61 8.59 8.59 33.6K
15:43 8.60 8.60 8.59 8.60 11.5K
15:44 8.61 8.63 8.61 8.62 71.1K
15:45 8.62 8.63 8.62 8.62 23.7K
15:46 8.62 8.62 8.60 8.61 14.9K
15:47 8.61 8.61 8.60 8.60 14.7K
15:48 8.61 8.61 8.60 8.60 37.1K
15:49 8.62 8.62 8.61 8.61 25.1K
15:50 8.63 8.63 8.61 8.61 17.9K
15:51 8.61 8.61 8.60 8.61 60.2K
15:52 8.61 8.63 8.61 8.63 22.7K
15:53 8.63 8.63 8.62 8.63 12.5K
15:54 8.63 8.63 8.62 8.62 13.2K
15:55 8.63 8.63 8.61 8.62 62.4K
15:56 8.62 8.62 8.61 8.62 47.2K
15:57 8.62 8.62 8.61 8.61 23.4K
15:58 8.61 8.61 8.61 8.61 69.6K
15:59 8.60 8.62 8.60 8.62 102.3K
16:00 8.61 8.62 8.35 8.62 816.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available