Rigetti Computing

RGTI
🏛️ usa →
35.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.40 11.46 11.14 11.45 3,042.7K
09:32 11.45 11.56 11.41 11.54 425.5K
09:33 11.61 11.69 11.57 11.69 744.2K
09:34 11.71 11.87 11.71 11.87 977.2K
09:35 11.88 11.90 11.87 11.87 1,029.3K
09:36 11.80 11.80 11.60 11.65 710.9K
09:37 11.63 11.68 11.63 11.65 438.4K
09:38 11.57 11.60 11.52 11.60 452.2K
09:39 11.62 11.67 11.56 11.58 403.0K
09:40 11.54 11.62 11.54 11.57 330.8K
09:41 11.56 11.63 11.53 11.62 330.2K
09:42 11.65 11.68 11.65 11.67 274.0K
09:43 11.69 11.77 11.69 11.72 397.0K
09:44 11.73 11.73 11.65 11.65 257.5K
09:45 11.67 11.76 11.67 11.76 224.1K
09:46 11.76 11.76 11.60 11.60 332.1K
09:47 11.62 11.62 11.59 11.60 182.2K
09:48 11.58 11.62 11.57 11.60 225.9K
09:49 11.60 11.60 11.54 11.54 132.4K
09:50 11.51 11.53 11.47 11.53 388.1K
09:51 11.57 11.59 11.56 11.58 109.7K
09:52 11.59 11.61 11.58 11.60 136.0K
09:53 11.62 11.64 11.58 11.63 259.4K
09:54 11.62 11.67 11.61 11.67 212.5K
09:55 11.68 11.68 11.63 11.63 175.0K
09:56 11.62 11.65 11.59 11.65 242.0K
09:57 11.66 11.70 11.59 11.66 253.0K
09:58 11.66 11.69 11.65 11.67 153.9K
09:59 11.64 11.65 11.62 11.65 256.9K
10:00 11.64 11.66 11.63 11.64 119.5K
10:01 11.64 11.71 11.64 11.71 264.3K
10:02 11.67 11.73 11.67 11.73 369.1K
10:03 11.74 11.78 11.71 11.74 475.9K
10:04 11.71 11.78 11.71 11.78 289.2K
10:05 11.77 11.85 11.77 11.85 738.6K
10:06 11.89 11.90 11.85 11.85 956.2K
10:07 11.85 11.85 11.77 11.81 524.7K
10:08 11.76 11.80 11.75 11.78 342.2K
10:09 11.80 11.80 11.74 11.74 253.4K
10:10 11.72 11.79 11.71 11.71 278.8K
10:11 11.67 11.71 11.66 11.66 234.8K
10:12 11.69 11.69 11.67 11.67 189.0K
10:13 11.72 11.76 11.67 11.67 285.1K
10:14 11.69 11.69 11.56 11.56 437.3K
10:15 11.61 11.64 11.60 11.64 318.5K
10:16 11.63 11.65 11.58 11.58 247.9K
10:17 11.62 11.62 11.50 11.50 456.5K
10:18 11.53 11.57 11.48 11.57 262.2K
10:19 11.60 11.63 11.60 11.62 164.7K
10:20 11.62 11.67 11.61 11.67 155.2K
10:21 11.69 11.79 11.69 11.79 249.8K
10:22 11.80 11.80 11.71 11.71 330.4K
10:23 11.71 11.72 11.66 11.67 165.5K
10:24 11.65 11.67 11.64 11.66 103.5K
10:25 11.63 11.63 11.56 11.59 288.5K
10:26 11.54 11.56 11.52 11.56 336.2K
10:27 11.56 11.56 11.54 11.54 115.6K
10:28 11.54 11.54 11.48 11.48 330.9K
10:29 11.47 11.51 11.47 11.51 208.3K
10:30 11.47 11.50 11.47 11.49 153.3K
10:31 11.50 11.50 11.39 11.41 352.6K
10:32 11.40 11.40 11.33 11.34 482.7K
10:33 11.33 11.33 11.28 11.30 435.8K
10:34 11.31 11.31 11.23 11.27 380.8K
10:35 11.28 11.32 11.28 11.31 243.7K
10:36 11.28 11.31 11.28 11.29 242.2K
10:37 11.28 11.28 11.21 11.24 255.7K
10:38 11.23 11.26 11.21 11.22 339.5K
10:39 11.21 11.21 11.20 11.20 195.6K
10:40 11.20 11.27 11.20 11.26 286.1K
10:41 11.23 11.34 11.23 11.34 240.7K
10:42 11.34 11.34 11.30 11.32 192.6K
10:43 11.31 11.34 11.30 11.34 81.9K
10:44 11.35 11.39 11.35 11.39 170.2K
10:45 11.40 11.45 11.40 11.44 361.9K
10:46 11.43 11.44 11.42 11.43 229.4K
10:47 11.44 11.45 11.36 11.38 350.1K
10:48 11.37 11.37 11.33 11.33 149.5K
10:49 11.33 11.35 11.32 11.35 138.8K
10:50 11.34 11.35 11.31 11.33 112.9K
10:51 11.32 11.35 11.29 11.33 135.8K
10:52 11.33 11.35 11.28 11.28 148.9K
10:53 11.24 11.30 11.23 11.30 210.9K
10:54 11.26 11.31 11.26 11.30 117.7K
10:55 11.31 11.37 11.31 11.37 192.3K
10:56 11.41 11.41 11.38 11.40 232.0K
10:57 11.40 11.44 11.40 11.44 221.6K
10:58 11.43 11.43 11.39 11.41 312.1K
10:59 11.43 11.43 11.42 11.43 51.4K
11:00 11.41 11.44 11.41 11.42 100.3K
11:01 11.42 11.45 11.40 11.45 71.4K
11:02 11.46 11.46 11.39 11.41 142.9K
11:03 11.42 11.45 11.42 11.44 76.6K
11:04 11.45 11.52 11.45 11.52 310.3K
11:05 11.54 11.54 11.52 11.52 171.3K
11:06 11.51 11.51 11.47 11.47 170.6K
11:07 11.46 11.49 11.44 11.46 197.5K
11:08 11.47 11.49 11.45 11.47 135.3K
11:09 11.50 11.53 11.50 11.53 95.0K
11:10 11.53 11.55 11.53 11.55 215.9K
11:11 11.54 11.57 11.53 11.57 85.1K
11:12 11.54 11.58 11.54 11.55 200.6K
11:13 11.54 11.57 11.54 11.55 107.9K
11:14 11.55 11.59 11.55 11.58 189.5K
11:15 11.59 11.59 11.57 11.57 91.8K
11:16 11.56 11.59 11.56 11.59 93.6K
11:17 11.60 11.60 11.58 11.60 170.6K
11:18 11.62 11.63 11.60 11.62 128.8K
11:19 11.66 11.72 11.66 11.69 406.3K
11:20 11.72 11.72 11.70 11.70 236.6K
11:21 11.68 11.68 11.65 11.66 250.3K
11:22 11.68 11.68 11.64 11.67 198.4K
11:23 11.69 11.70 11.68 11.68 173.9K
11:24 11.69 11.72 11.69 11.72 154.2K
11:25 11.71 11.73 11.70 11.70 150.3K
11:26 11.71 11.71 11.68 11.68 120.2K
11:27 11.67 11.69 11.67 11.68 122.1K
11:28 11.67 11.71 11.67 11.71 141.3K
11:29 11.70 11.73 11.70 11.73 205.0K
11:30 11.71 11.74 11.71 11.72 87.8K
11:31 11.69 11.69 11.66 11.69 103.0K
11:32 11.70 11.71 11.69 11.70 70.4K
11:33 11.71 11.72 11.69 11.69 88.9K
11:34 11.72 11.72 11.67 11.67 117.8K
11:35 11.70 11.70 11.64 11.66 195.7K
11:36 11.66 11.67 11.65 11.67 61.8K
11:37 11.65 11.67 11.65 11.66 39.1K
11:38 11.65 11.68 11.65 11.67 90.1K
11:39 11.68 11.68 11.65 11.65 48.0K
11:40 11.64 11.68 11.64 11.68 61.1K
11:41 11.66 11.68 11.66 11.66 79.7K
11:42 11.63 11.64 11.61 11.61 138.7K
11:43 11.61 11.63 11.60 11.63 95.7K
11:44 11.62 11.64 11.62 11.63 31.8K
11:45 11.63 11.63 11.59 11.59 80.4K
11:46 11.65 11.65 11.61 11.61 90.0K
11:47 11.59 11.61 11.59 11.61 42.6K
11:48 11.59 11.61 11.59 11.61 72.6K
11:49 11.61 11.64 11.60 11.64 36.4K
11:50 11.63 11.63 11.62 11.62 23.8K
11:51 11.60 11.60 11.58 11.58 58.2K
11:52 11.59 11.59 11.57 11.59 68.8K
11:53 11.60 11.61 11.59 11.61 35.1K
11:54 11.60 11.63 11.60 11.63 53.1K
11:55 11.62 11.63 11.61 11.63 32.7K
11:56 11.62 11.67 11.62 11.67 65.2K
11:57 11.68 11.72 11.68 11.68 167.8K
11:58 11.71 11.71 11.69 11.71 151.6K
11:59 11.71 11.72 11.68 11.70 132.9K
12:00 11.70 11.70 11.67 11.70 62.6K
12:01 11.69 11.71 11.69 11.70 207.7K
12:02 11.73 11.73 11.68 11.68 106.7K
12:03 11.69 11.69 11.68 11.68 28.1K
12:04 11.66 11.68 11.66 11.67 56.7K
12:05 11.67 11.67 11.63 11.63 62.3K
12:06 11.66 11.67 11.66 11.67 54.3K
12:07 11.67 11.69 11.64 11.66 105.9K
12:08 11.66 11.66 11.62 11.62 38.1K
12:09 11.63 11.65 11.62 11.62 49.2K
12:10 11.62 11.64 11.62 11.64 34.3K
12:11 11.62 11.62 11.60 11.62 84.3K
12:12 11.62 11.62 11.61 11.61 27.8K
12:13 11.60 11.60 11.56 11.56 65.5K
12:14 11.57 11.57 11.52 11.53 182.2K
12:15 11.55 11.55 11.53 11.53 94.4K
12:16 11.52 11.54 11.52 11.53 81.2K
12:17 11.53 11.56 11.53 11.54 136.3K
12:18 11.54 11.58 11.54 11.57 139.7K
12:19 11.57 11.57 11.54 11.54 99.6K
12:20 11.54 11.54 11.53 11.53 19.1K
12:21 11.55 11.55 11.50 11.51 99.8K
12:22 11.51 11.51 11.48 11.48 170.3K
12:23 11.49 11.50 11.49 11.49 54.3K
12:24 11.51 11.51 11.50 11.50 43.5K
12:25 11.51 11.55 11.50 11.55 33.7K
12:26 11.55 11.56 11.55 11.55 57.1K
12:27 11.54 11.57 11.54 11.57 62.6K
12:28 11.58 11.59 11.56 11.57 85.6K
12:29 11.57 11.57 11.56 11.56 17.3K
12:30 11.57 11.58 11.56 11.58 28.0K
12:31 11.57 11.58 11.57 11.57 92.1K
12:32 11.58 11.62 11.58 11.61 110.2K
12:33 11.61 11.62 11.61 11.62 64.5K
12:34 11.65 11.66 11.64 11.65 72.0K
12:35 11.66 11.68 11.66 11.67 171.6K
12:36 11.67 11.69 11.67 11.69 89.0K
12:37 11.69 11.71 11.69 11.71 156.0K
12:38 11.71 11.74 11.71 11.74 166.9K
12:39 11.75 11.77 11.75 11.76 148.7K
12:40 11.77 11.80 11.77 11.79 413.3K
12:41 11.77 11.78 11.77 11.77 212.4K
12:42 11.76 11.78 11.69 11.69 246.4K
12:43 11.69 11.72 11.69 11.72 83.9K
12:44 11.67 11.69 11.67 11.69 96.4K
12:45 11.68 11.69 11.68 11.68 41.2K
12:46 11.68 11.69 11.68 11.69 201.0K
12:47 11.69 11.69 11.68 11.69 42.4K
12:48 11.69 11.70 11.66 11.66 84.1K
12:49 11.67 11.67 11.63 11.63 99.8K
12:50 11.63 11.63 11.61 11.62 43.1K
12:51 11.62 11.64 11.62 11.63 42.0K
12:52 11.60 11.60 11.58 11.58 98.2K
12:53 11.58 11.58 11.54 11.54 89.4K
12:54 11.56 11.57 11.55 11.57 49.2K
12:55 11.56 11.57 11.56 11.57 40.6K
12:56 11.58 11.60 11.58 11.60 45.3K
12:57 11.59 11.63 11.59 11.59 171.3K
12:58 11.58 11.60 11.58 11.59 32.8K
12:59 11.60 11.62 11.60 11.62 64.0K
13:00 11.62 11.63 11.62 11.62 24.7K
13:01 11.64 11.64 11.63 11.63 59.8K
13:02 11.63 11.63 11.59 11.59 37.5K
13:03 11.59 11.59 11.59 11.59 11.2K
13:04 11.57 11.58 11.56 11.56 56.0K
13:05 11.55 11.56 11.54 11.56 48.7K
13:06 11.54 11.54 11.52 11.53 55.9K
13:07 11.52 11.57 11.52 11.57 66.3K
13:08 11.58 11.58 11.54 11.54 40.4K
13:09 11.54 11.54 11.52 11.54 53.9K
13:10 11.55 11.56 11.54 11.54 58.4K
13:11 11.55 11.55 11.53 11.54 27.8K
13:12 11.54 11.54 11.53 11.53 20.9K
13:13 11.53 11.53 11.52 11.53 36.8K
13:14 11.54 11.55 11.54 11.55 19.1K
13:15 11.55 11.56 11.55 11.56 8.0K
13:16 11.57 11.60 11.57 11.58 51.8K
13:17 11.58 11.59 11.58 11.59 35.5K
13:18 11.59 11.59 11.58 11.58 13.6K
13:19 11.58 11.61 11.58 11.59 30.3K
13:20 11.60 11.63 11.60 11.62 39.6K
13:21 11.63 11.66 11.63 11.64 70.5K
13:22 11.63 11.65 11.63 11.64 70.0K
13:23 11.64 11.66 11.64 11.66 30.5K
13:24 11.65 11.67 11.64 11.67 69.2K
13:25 11.69 11.70 11.69 11.69 137.0K
13:26 11.70 11.70 11.66 11.66 60.2K
13:27 11.65 11.67 11.64 11.66 80.0K
13:28 11.63 11.65 11.63 11.64 58.6K
13:29 11.63 11.64 11.63 11.64 34.6K
13:30 11.64 11.64 11.62 11.63 17.0K
13:31 11.63 11.64 11.62 11.64 24.2K
13:32 11.65 11.65 11.64 11.64 54.2K
13:33 11.64 11.64 11.62 11.63 27.0K
13:34 11.62 11.63 11.62 11.62 11.3K
13:35 11.61 11.61 11.60 11.60 38.7K
13:36 11.60 11.60 11.58 11.60 55.0K
13:37 11.61 11.62 11.61 11.62 35.0K
13:38 11.61 11.61 11.61 11.61 49.8K
13:39 11.64 11.64 11.59 11.61 54.1K
13:40 11.59 11.61 11.59 11.61 20.4K
13:41 11.59 11.61 11.59 11.61 25.1K
13:42 11.62 11.64 11.62 11.63 82.9K
13:43 11.63 11.64 11.62 11.63 57.2K
13:44 11.64 11.64 11.63 11.64 46.0K
13:45 11.65 11.65 11.64 11.64 48.6K
13:46 11.67 11.67 11.62 11.62 99.6K
13:47 11.63 11.64 11.63 11.63 32.8K
13:48 11.62 11.62 11.60 11.61 40.4K
13:49 11.61 11.63 11.61 11.63 9.9K
13:50 11.61 11.61 11.59 11.59 20.8K
13:51 11.59 11.62 11.59 11.61 38.4K
13:52 11.62 11.62 11.61 11.61 32.5K
13:53 11.61 11.61 11.58 11.58 36.7K
13:54 11.58 11.59 11.58 11.59 21.1K
13:55 11.58 11.60 11.58 11.60 29.4K
13:56 11.60 11.60 11.58 11.58 29.6K
13:57 11.57 11.59 11.57 11.58 30.1K
13:58 11.58 11.59 11.58 11.59 8.9K
13:59 11.60 11.60 11.57 11.57 32.6K
14:00 11.58 11.59 11.55 11.59 60.2K
14:01 11.57 11.59 11.57 11.57 22.0K
14:02 11.57 11.58 11.57 11.58 21.1K
14:03 11.60 11.61 11.57 11.57 60.1K
14:04 11.58 11.58 11.54 11.54 47.1K
14:05 11.54 11.58 11.54 11.56 37.2K
14:06 11.56 11.56 11.55 11.55 25.5K
14:07 11.53 11.55 11.53 11.55 43.5K
14:08 11.55 11.57 11.54 11.57 40.3K
14:09 11.57 11.57 11.56 11.56 15.8K
14:10 11.56 11.57 11.56 11.56 21.0K
14:11 11.55 11.56 11.53 11.53 65.4K
14:12 11.54 11.56 11.54 11.56 51.1K
14:13 11.54 11.55 11.54 11.55 14.6K
14:14 11.56 11.56 11.55 11.55 45.6K
14:15 11.55 11.55 11.52 11.53 38.5K
14:16 11.52 11.53 11.51 11.51 43.2K
14:17 11.52 11.54 11.52 11.54 28.0K
14:18 11.53 11.53 11.51 11.52 35.9K
14:19 11.52 11.53 11.51 11.53 19.1K
14:20 11.53 11.54 11.51 11.52 31.9K
14:21 11.52 11.52 11.49 11.49 75.2K
14:22 11.50 11.52 11.50 11.51 41.9K
14:23 11.51 11.51 11.49 11.49 23.1K
14:24 11.51 11.53 11.50 11.53 30.2K
14:25 11.53 11.54 11.53 11.53 15.5K
14:26 11.55 11.58 11.55 11.58 28.0K
14:27 11.59 11.60 11.58 11.60 17.2K
14:28 11.60 11.61 11.60 11.61 28.0K
14:29 11.61 11.61 11.59 11.61 98.1K
14:30 11.60 11.60 11.58 11.60 38.3K
14:31 11.59 11.63 11.59 11.62 46.3K
14:32 11.62 11.63 11.61 11.62 33.7K
14:33 11.63 11.64 11.62 11.62 62.5K
14:34 11.61 11.63 11.61 11.62 55.4K
14:35 11.62 11.62 11.61 11.62 32.5K
14:36 11.62 11.62 11.60 11.61 19.5K
14:37 11.61 11.61 11.57 11.57 32.2K
14:38 11.58 11.58 11.57 11.58 50.8K
14:39 11.58 11.58 11.56 11.56 14.3K
14:40 11.56 11.58 11.55 11.58 41.4K
14:41 11.58 11.60 11.57 11.60 16.7K
14:42 11.60 11.60 11.59 11.59 24.8K
14:43 11.59 11.60 11.59 11.59 9.1K
14:44 11.59 11.59 11.59 11.59 6.0K
14:45 11.58 11.59 11.57 11.59 18.8K
14:46 11.60 11.60 11.56 11.56 30.7K
14:47 11.57 11.59 11.57 11.59 13.2K
14:48 11.59 11.59 11.58 11.59 16.9K
14:49 11.59 11.59 11.58 11.59 10.2K
14:50 11.59 11.60 11.59 11.60 39.7K
14:51 11.59 11.60 11.59 11.60 5.1K
14:52 11.59 11.59 11.58 11.58 17.9K
14:53 11.59 11.59 11.57 11.58 12.2K
14:54 11.57 11.57 11.55 11.56 21.5K
14:55 11.56 11.56 11.55 11.56 38.1K
14:56 11.54 11.56 11.53 11.53 40.1K
14:57 11.54 11.55 11.54 11.55 28.8K
14:58 11.55 11.57 11.55 11.57 10.8K
14:59 11.56 11.56 11.55 11.55 34.8K
15:00 11.55 11.56 11.55 11.55 5.7K
15:01 11.56 11.56 11.53 11.56 43.1K
15:02 11.57 11.58 11.56 11.57 17.0K
15:03 11.57 11.58 11.57 11.58 20.6K
15:04 11.58 11.58 11.58 11.58 20.6K
15:05 11.57 11.58 11.57 11.58 12.0K
15:06 11.58 11.59 11.57 11.59 14.4K
15:07 11.58 11.58 11.56 11.58 53.2K
15:08 11.57 11.57 11.55 11.55 28.9K
15:09 11.55 11.55 11.54 11.54 42.5K
15:10 11.53 11.54 11.52 11.52 67.8K
15:11 11.52 11.53 11.52 11.53 16.3K
15:12 11.53 11.54 11.52 11.53 20.2K
15:13 11.53 11.57 11.53 11.57 27.9K
15:14 11.58 11.58 11.55 11.56 43.9K
15:15 11.56 11.57 11.54 11.54 41.2K
15:16 11.52 11.57 11.52 11.56 87.8K
15:17 11.56 11.57 11.56 11.57 21.4K
15:18 11.57 11.57 11.55 11.55 40.9K
15:19 11.55 11.56 11.54 11.56 26.5K
15:20 11.57 11.57 11.55 11.55 26.6K
15:21 11.56 11.56 11.54 11.54 14.8K
15:22 11.54 11.54 11.50 11.50 68.0K
15:23 11.51 11.52 11.50 11.51 47.3K
15:24 11.51 11.51 11.50 11.50 81.3K
15:25 11.49 11.50 11.48 11.48 66.4K
15:26 11.48 11.48 11.44 11.44 130.0K
15:27 11.42 11.42 11.39 11.39 171.9K
15:28 11.40 11.43 11.39 11.43 78.8K
15:29 11.43 11.43 11.39 11.43 192.3K
15:30 11.43 11.43 11.42 11.42 42.8K
15:31 11.42 11.45 11.42 11.45 87.1K
15:32 11.43 11.45 11.43 11.44 145.6K
15:33 11.44 11.45 11.43 11.43 31.5K
15:34 11.44 11.45 11.44 11.45 99.6K
15:35 11.45 11.46 11.44 11.45 106.0K
15:36 11.45 11.46 11.45 11.46 28.5K
15:37 11.45 11.47 11.45 11.47 50.0K
15:38 11.47 11.47 11.46 11.47 61.0K
15:39 11.46 11.47 11.45 11.46 22.5K
15:40 11.45 11.46 11.45 11.46 46.0K
15:41 11.46 11.46 11.46 11.46 55.1K
15:42 11.47 11.47 11.46 11.47 20.2K
15:43 11.47 11.47 11.44 11.44 30.2K
15:44 11.43 11.43 11.41 11.42 34.8K
15:45 11.42 11.42 11.41 11.42 31.4K
15:46 11.43 11.46 11.43 11.45 93.1K
15:47 11.46 11.47 11.45 11.47 53.5K
15:48 11.48 11.49 11.47 11.49 41.1K
15:49 11.50 11.52 11.49 11.52 87.6K
15:50 11.51 11.51 11.49 11.50 76.5K
15:51 11.50 11.52 11.48 11.51 72.6K
15:52 11.52 11.52 11.50 11.50 132.4K
15:53 11.50 11.52 11.50 11.51 122.9K
15:54 11.51 11.54 11.51 11.53 197.0K
15:55 11.52 11.53 11.49 11.53 117.6K
15:56 11.53 11.53 11.53 11.53 60.6K
15:57 11.54 11.55 11.52 11.52 106.1K
15:58 11.54 11.54 11.53 11.54 159.3K
15:59 11.53 11.54 11.53 11.53 200.9K
16:00 11.53 11.55 11.38 11.54 1,937.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available