Rigetti Computing

RGTI
🏛️ usa →
29.85
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.30 11.46 11.18 11.41 2,789.8K
09:31 11.39 11.53 11.34 11.42 603.6K
09:32 11.41 11.47 11.30 11.30 429.5K
09:33 11.30 11.31 11.25 11.27 190.5K
09:34 11.28 11.32 11.26 11.30 107.3K
09:35 11.31 11.37 11.22 11.37 275.2K
09:36 11.37 11.38 11.33 11.34 213.7K
09:37 11.35 11.41 11.35 11.39 163.7K
09:38 11.34 11.37 11.31 11.36 187.3K
09:39 11.37 11.37 11.34 11.35 122.5K
09:40 11.34 11.38 11.33 11.33 207.7K
09:41 11.34 11.39 11.32 11.39 252.2K
09:42 11.40 11.41 11.34 11.34 267.1K
09:43 11.34 11.36 11.33 11.34 92.4K
09:44 11.34 11.38 11.33 11.36 109.8K
09:45 11.38 11.47 11.38 11.47 264.0K
09:46 11.48 11.48 11.37 11.39 182.3K
09:47 11.40 11.44 11.40 11.41 223.7K
09:48 11.42 11.45 11.38 11.39 190.1K
09:49 11.39 11.43 11.39 11.41 129.8K
09:50 11.43 11.43 11.39 11.39 112.9K
09:51 11.39 11.40 11.35 11.38 145.6K
09:52 11.38 11.38 11.36 11.38 82.3K
09:53 11.38 11.39 11.35 11.36 103.5K
09:54 11.37 11.39 11.34 11.38 105.5K
09:55 11.38 11.38 11.33 11.34 135.6K
09:56 11.34 11.35 11.31 11.32 151.3K
09:57 11.32 11.35 11.30 11.33 143.5K
09:58 11.35 11.37 11.33 11.36 106.5K
09:59 11.36 11.39 11.36 11.38 100.1K
10:00 11.38 11.44 11.35 11.44 176.0K
10:01 11.46 11.51 11.46 11.50 366.8K
10:02 11.49 11.49 11.45 11.47 146.2K
10:03 11.49 11.50 11.46 11.48 155.8K
10:04 11.48 11.48 11.42 11.46 100.8K
10:05 11.47 11.47 11.40 11.41 139.9K
10:06 11.41 11.43 11.40 11.40 95.1K
10:07 11.41 11.41 11.36 11.39 321.9K
10:08 11.38 11.38 11.32 11.33 190.6K
10:09 11.32 11.42 11.32 11.42 137.5K
10:10 11.41 11.43 11.38 11.42 87.0K
10:11 11.42 11.42 11.38 11.38 88.3K
10:12 11.37 11.40 11.37 11.39 75.7K
10:13 11.38 11.41 11.38 11.40 85.4K
10:14 11.41 11.41 11.37 11.38 68.2K
10:15 11.36 11.39 11.35 11.38 89.0K
10:16 11.38 11.38 11.32 11.33 68.1K
10:17 11.34 11.36 11.33 11.35 57.9K
10:18 11.35 11.39 11.35 11.37 68.5K
10:19 11.37 11.39 11.37 11.38 98.4K
10:20 11.38 11.44 11.38 11.44 221.5K
10:21 11.44 11.44 11.41 11.43 70.3K
10:22 11.42 11.44 11.42 11.44 119.3K
10:23 11.43 11.46 11.43 11.45 154.0K
10:24 11.48 11.49 11.45 11.46 176.6K
10:25 11.46 11.47 11.44 11.47 77.8K
10:26 11.46 11.48 11.44 11.48 104.8K
10:27 11.47 11.48 11.43 11.44 76.8K
10:28 11.43 11.44 11.38 11.44 146.9K
10:29 11.43 11.43 11.42 11.43 86.7K
10:30 11.43 11.44 11.42 11.43 62.1K
10:31 11.42 11.45 11.41 11.45 79.6K
10:32 11.45 11.48 11.44 11.46 127.5K
10:33 11.46 11.49 11.46 11.49 120.1K
10:34 11.50 11.53 11.48 11.48 407.3K
10:35 11.47 11.52 11.47 11.50 179.3K
10:36 11.50 11.53 11.49 11.51 126.7K
10:37 11.50 11.52 11.50 11.52 116.2K
10:38 11.52 11.54 11.51 11.54 146.2K
10:39 11.54 11.59 11.54 11.59 230.1K
10:40 11.59 11.59 11.55 11.56 175.0K
10:41 11.57 11.57 11.53 11.53 150.7K
10:42 11.54 11.54 11.52 11.53 71.4K
10:43 11.53 11.55 11.50 11.55 143.3K
10:44 11.55 11.56 11.55 11.56 113.7K
10:45 11.56 11.57 11.53 11.54 109.8K
10:46 11.53 11.55 11.51 11.52 121.2K
10:47 11.52 11.53 11.51 11.52 43.1K
10:48 11.51 11.52 11.51 11.51 57.0K
10:49 11.51 11.55 11.51 11.54 119.5K
10:50 11.55 11.56 11.53 11.54 57.7K
10:51 11.54 11.55 11.52 11.53 69.7K
10:52 11.52 11.53 11.51 11.51 44.3K
10:53 11.51 11.54 11.50 11.54 56.9K
10:54 11.54 11.55 11.52 11.54 90.4K
10:55 11.56 11.57 11.53 11.53 64.4K
10:56 11.53 11.55 11.53 11.54 42.8K
10:57 11.53 11.54 11.51 11.54 70.1K
10:58 11.53 11.53 11.49 11.49 119.2K
10:59 11.49 11.49 11.47 11.49 83.1K
11:00 11.49 11.50 11.48 11.48 50.3K
11:01 11.48 11.49 11.44 11.44 120.2K
11:02 11.44 11.49 11.44 11.48 84.7K
11:03 11.48 11.50 11.47 11.50 23.6K
11:04 11.49 11.50 11.48 11.48 143.3K
11:05 11.50 11.50 11.48 11.49 85.3K
11:06 11.49 11.49 11.48 11.49 57.9K
11:07 11.48 11.49 11.45 11.45 103.7K
11:08 11.45 11.46 11.44 11.46 74.1K
11:09 11.45 11.46 11.44 11.45 54.2K
11:10 11.45 11.49 11.45 11.49 119.5K
11:11 11.48 11.50 11.48 11.48 60.7K
11:12 11.48 11.49 11.47 11.48 73.3K
11:13 11.48 11.49 11.48 11.49 28.8K
11:14 11.49 11.49 11.47 11.47 53.4K
11:15 11.48 11.49 11.47 11.48 27.0K
11:16 11.48 11.48 11.45 11.45 88.7K
11:17 11.46 11.47 11.45 11.47 76.4K
11:18 11.47 11.50 11.46 11.50 77.6K
11:19 11.51 11.51 11.49 11.49 48.0K
11:20 11.49 11.49 11.48 11.49 46.7K
11:21 11.49 11.49 11.48 11.48 47.0K
11:22 11.49 11.50 11.47 11.47 47.9K
11:23 11.47 11.48 11.46 11.48 32.4K
11:24 11.49 11.49 11.47 11.49 12.1K
11:25 11.49 11.50 11.49 11.49 16.8K
11:26 11.49 11.51 11.49 11.49 44.6K
11:27 11.48 11.49 11.48 11.49 11.6K
11:28 11.48 11.50 11.47 11.50 65.6K
11:29 11.50 11.50 11.49 11.50 16.9K
11:30 11.50 11.54 11.49 11.54 72.7K
11:31 11.54 11.57 11.54 11.54 112.1K
11:32 11.54 11.54 11.51 11.51 39.5K
11:33 11.52 11.55 11.52 11.55 59.9K
11:34 11.54 11.54 11.52 11.52 43.9K
11:35 11.53 11.53 11.52 11.53 28.0K
11:36 11.53 11.54 11.51 11.51 45.3K
11:37 11.51 11.52 11.50 11.51 38.5K
11:38 11.50 11.54 11.50 11.54 46.3K
11:39 11.54 11.55 11.52 11.55 55.8K
11:40 11.55 11.55 11.53 11.55 38.7K
11:41 11.53 11.55 11.52 11.55 57.7K
11:42 11.55 11.55 11.53 11.53 46.2K
11:43 11.53 11.53 11.52 11.53 30.5K
11:44 11.53 11.54 11.52 11.53 31.1K
11:45 11.53 11.53 11.51 11.53 26.1K
11:46 11.53 11.54 11.50 11.51 25.2K
11:47 11.50 11.54 11.50 11.54 43.9K
11:48 11.54 11.54 11.53 11.54 12.7K
11:49 11.54 11.57 11.53 11.57 87.0K
11:50 11.57 11.58 11.56 11.58 67.8K
11:51 11.57 11.59 11.54 11.54 155.3K
11:52 11.54 11.55 11.52 11.52 55.1K
11:53 11.52 11.55 11.51 11.54 53.4K
11:54 11.54 11.54 11.54 11.54 36.4K
11:55 11.54 11.54 11.52 11.53 28.4K
11:56 11.52 11.52 11.51 11.52 40.0K
11:57 11.51 11.53 11.51 11.53 27.3K
11:58 11.53 11.53 11.50 11.50 32.6K
11:59 11.50 11.52 11.50 11.52 33.2K
12:00 11.52 11.53 11.51 11.53 23.2K
12:01 11.53 11.54 11.53 11.54 41.3K
12:02 11.53 11.54 11.52 11.52 15.2K
12:03 11.52 11.53 11.52 11.53 31.1K
12:04 11.54 11.54 11.53 11.54 19.6K
12:05 11.54 11.54 11.52 11.53 39.2K
12:06 11.54 11.55 11.53 11.55 37.9K
12:07 11.55 11.56 11.51 11.51 92.8K
12:08 11.51 11.52 11.50 11.52 18.1K
12:09 11.53 11.53 11.51 11.51 25.8K
12:10 11.52 11.52 11.51 11.52 19.2K
12:11 11.53 11.53 11.52 11.53 25.8K
12:12 11.52 11.54 11.52 11.54 19.8K
12:13 11.54 11.54 11.53 11.53 22.5K
12:14 11.54 11.54 11.53 11.54 13.3K
12:15 11.54 11.54 11.53 11.53 20.8K
12:16 11.54 11.56 11.54 11.55 73.4K
12:17 11.54 11.55 11.54 11.54 24.5K
12:18 11.53 11.53 11.52 11.53 52.0K
12:19 11.54 11.55 11.54 11.54 33.0K
12:20 11.54 11.54 11.52 11.53 46.9K
12:21 11.53 11.53 11.51 11.53 67.5K
12:22 11.53 11.54 11.52 11.54 15.7K
12:23 11.54 11.54 11.52 11.53 43.0K
12:24 11.53 11.55 11.53 11.54 53.8K
12:25 11.54 11.54 11.53 11.54 9.3K
12:26 11.54 11.55 11.53 11.55 20.7K
12:27 11.55 11.55 11.54 11.55 24.1K
12:28 11.55 11.55 11.54 11.55 20.2K
12:29 11.57 11.61 11.57 11.60 464.8K
12:30 11.60 11.61 11.59 11.59 51.5K
12:31 11.60 11.62 11.60 11.61 110.8K
12:32 11.62 11.62 11.61 11.61 63.4K
12:33 11.60 11.61 11.60 11.61 89.8K
12:34 11.61 11.62 11.61 11.62 44.9K
12:35 11.62 11.62 11.61 11.62 28.1K
12:36 11.62 11.62 11.58 11.61 111.3K
12:37 11.61 11.62 11.60 11.62 52.5K
12:38 11.62 11.62 11.60 11.60 47.6K
12:39 11.60 11.60 11.58 11.58 62.0K
12:40 11.58 11.58 11.57 11.57 31.0K
12:41 11.58 11.58 11.56 11.56 42.6K
12:42 11.56 11.56 11.55 11.55 68.9K
12:43 11.55 11.56 11.53 11.53 43.1K
12:44 11.52 11.54 11.52 11.53 59.2K
12:45 11.52 11.52 11.51 11.51 101.7K
12:46 11.51 11.54 11.49 11.54 135.4K
12:47 11.53 11.54 11.53 11.54 57.6K
12:48 11.54 11.54 11.53 11.53 12.6K
12:49 11.54 11.54 11.53 11.53 9.5K
12:50 11.54 11.54 11.52 11.52 56.4K
12:51 11.51 11.51 11.50 11.51 34.5K
12:52 11.51 11.51 11.49 11.49 44.3K
12:53 11.48 11.49 11.47 11.48 54.3K
12:54 11.47 11.48 11.47 11.48 39.4K
12:55 11.48 11.50 11.48 11.50 62.5K
12:56 11.49 11.49 11.46 11.47 37.9K
12:57 11.47 11.47 11.47 11.47 22.1K
12:58 11.47 11.50 11.47 11.50 88.8K
12:59 11.50 11.53 11.50 11.50 62.7K
13:00 11.51 11.52 11.51 11.51 20.5K
13:01 11.51 11.52 11.51 11.51 16.6K
13:02 11.51 11.52 11.49 11.50 39.3K
13:03 11.50 11.50 11.48 11.48 27.8K
13:04 11.48 11.48 11.47 11.48 40.5K
13:05 11.47 11.48 11.46 11.48 12.7K
13:06 11.48 11.48 11.45 11.46 48.1K
13:07 11.45 11.46 11.45 11.46 42.6K
13:08 11.46 11.46 11.45 11.46 67.4K
13:09 11.46 11.46 11.45 11.45 44.4K
13:10 11.45 11.45 11.43 11.44 37.4K
13:11 11.44 11.44 11.43 11.44 27.8K
13:12 11.44 11.44 11.43 11.44 16.6K
13:13 11.44 11.44 11.42 11.42 59.5K
13:14 11.42 11.43 11.42 11.42 31.7K
13:15 11.42 11.44 11.42 11.43 83.0K
13:16 11.43 11.43 11.41 11.41 29.2K
13:17 11.41 11.42 11.40 11.41 73.6K
13:18 11.41 11.42 11.39 11.42 80.2K
13:19 11.42 11.42 11.38 11.40 41.3K
13:20 11.40 11.40 11.37 11.37 66.8K
13:21 11.37 11.37 11.33 11.34 88.7K
13:22 11.33 11.34 11.33 11.33 37.0K
13:23 11.34 11.34 11.32 11.32 49.3K
13:24 11.33 11.37 11.33 11.37 66.0K
13:25 11.36 11.39 11.35 11.39 52.2K
13:26 11.39 11.39 11.37 11.37 37.0K
13:27 11.37 11.39 11.36 11.39 52.6K
13:28 11.40 11.40 11.39 11.40 56.6K
13:29 11.41 11.41 11.39 11.39 39.4K
13:30 11.38 11.40 11.38 11.39 27.7K
13:31 11.39 11.42 11.39 11.41 71.6K
13:32 11.41 11.41 11.39 11.40 27.5K
13:33 11.40 11.40 11.39 11.39 22.3K
13:34 11.39 11.39 11.37 11.39 20.3K
13:35 11.38 11.39 11.38 11.39 10.7K
13:36 11.39 11.40 11.39 11.40 40.7K
13:37 11.39 11.39 11.38 11.39 7.5K
13:38 11.38 11.40 11.38 11.39 47.2K
13:39 11.40 11.40 11.39 11.40 12.7K
13:40 11.40 11.40 11.37 11.37 25.1K
13:41 11.38 11.38 11.37 11.38 8.5K
13:42 11.37 11.37 11.36 11.37 47.1K
13:43 11.37 11.38 11.36 11.38 17.7K
13:44 11.38 11.40 11.38 11.39 21.8K
13:45 11.39 11.39 11.39 11.39 12.0K
13:46 11.39 11.40 11.39 11.39 16.4K
13:47 11.40 11.40 11.39 11.39 27.1K
13:48 11.39 11.40 11.38 11.39 17.4K
13:49 11.39 11.39 11.37 11.38 44.1K
13:50 11.38 11.39 11.38 11.39 10.8K
13:51 11.39 11.40 11.38 11.40 12.5K
13:52 11.40 11.40 11.39 11.40 18.8K
13:53 11.40 11.40 11.39 11.39 15.2K
13:54 11.39 11.40 11.39 11.40 38.8K
13:55 11.40 11.40 11.39 11.40 17.5K
13:56 11.40 11.40 11.39 11.40 13.6K
13:57 11.40 11.41 11.40 11.41 35.1K
13:58 11.41 11.41 11.38 11.38 36.4K
13:59 11.37 11.38 11.37 11.37 14.5K
14:00 11.37 11.39 11.37 11.39 25.0K
14:01 11.39 11.41 11.38 11.41 18.7K
14:02 11.41 11.41 11.40 11.40 16.1K
14:03 11.41 11.41 11.38 11.38 12.1K
14:04 11.39 11.39 11.38 11.38 17.9K
14:05 11.38 11.38 11.37 11.38 4.5K
14:06 11.38 11.39 11.37 11.39 29.1K
14:07 11.39 11.39 11.37 11.37 26.5K
14:08 11.38 11.38 11.37 11.38 22.5K
14:09 11.38 11.39 11.38 11.39 23.5K
14:10 11.39 11.39 11.36 11.36 49.4K
14:11 11.37 11.37 11.36 11.37 16.9K
14:12 11.37 11.37 11.36 11.37 13.1K
14:13 11.37 11.37 11.36 11.36 51.4K
14:14 11.36 11.36 11.34 11.34 30.7K
14:15 11.34 11.35 11.33 11.35 20.0K
14:16 11.35 11.36 11.35 11.36 11.4K
14:17 11.35 11.35 11.33 11.35 47.6K
14:18 11.34 11.34 11.33 11.34 19.0K
14:19 11.34 11.35 11.33 11.34 19.3K
14:20 11.33 11.33 11.32 11.33 24.2K
14:21 11.34 11.34 11.33 11.34 9.3K
14:22 11.33 11.34 11.32 11.34 41.9K
14:23 11.34 11.35 11.33 11.35 9.7K
14:24 11.34 11.34 11.33 11.33 37.3K
14:25 11.33 11.33 11.32 11.32 2.5K
14:26 11.32 11.33 11.32 11.32 7.2K
14:27 11.32 11.32 11.31 11.32 55.1K
14:28 11.32 11.33 11.32 11.33 22.4K
14:29 11.33 11.33 11.32 11.33 9.5K
14:30 11.34 11.34 11.34 11.34 29.2K
14:31 11.34 11.34 11.33 11.33 16.6K
14:32 11.33 11.33 11.32 11.33 8.3K
14:33 11.33 11.33 11.32 11.33 25.1K
14:34 11.33 11.34 11.32 11.33 10.7K
14:35 11.34 11.35 11.33 11.34 22.1K
14:36 11.34 11.34 11.33 11.34 15.5K
14:37 11.34 11.35 11.34 11.35 14.2K
14:38 11.35 11.35 11.35 11.35 7.5K
14:39 11.34 11.35 11.34 11.34 38.8K
14:40 11.34 11.34 11.33 11.33 20.6K
14:41 11.34 11.35 11.34 11.35 5.0K
14:42 11.35 11.35 11.34 11.34 12.1K
14:43 11.34 11.35 11.33 11.33 7.0K
14:44 11.34 11.34 11.33 11.34 37.1K
14:45 11.34 11.35 11.34 11.35 15.4K
14:46 11.35 11.35 11.33 11.33 48.8K
14:47 11.32 11.33 11.32 11.33 11.9K
14:48 11.33 11.33 11.33 11.33 9.4K
14:49 11.33 11.33 11.32 11.32 21.8K
14:50 11.31 11.33 11.31 11.33 119.6K
14:51 11.33 11.34 11.32 11.34 23.8K
14:52 11.34 11.38 11.34 11.38 78.8K
14:53 11.37 11.38 11.37 11.38 21.8K
14:54 11.38 11.38 11.36 11.37 22.0K
14:55 11.37 11.38 11.37 11.38 24.9K
14:56 11.38 11.39 11.38 11.38 42.8K
14:57 11.38 11.38 11.37 11.38 54.1K
14:58 11.38 11.38 11.37 11.37 15.4K
14:59 11.38 11.38 11.37 11.37 48.0K
15:00 11.38 11.38 11.37 11.38 20.1K
15:01 11.38 11.39 11.37 11.39 20.1K
15:02 11.38 11.41 11.38 11.41 104.1K
15:03 11.42 11.42 11.41 11.42 71.1K
15:04 11.42 11.42 11.41 11.42 23.6K
15:05 11.41 11.43 11.41 11.43 41.2K
15:06 11.42 11.43 11.42 11.43 34.3K
15:07 11.42 11.42 11.41 11.42 32.4K
15:08 11.42 11.42 11.41 11.41 21.6K
15:09 11.42 11.42 11.41 11.42 10.3K
15:10 11.43 11.44 11.42 11.44 29.9K
15:11 11.44 11.45 11.43 11.43 49.2K
15:12 11.44 11.44 11.43 11.44 24.5K
15:13 11.44 11.46 11.43 11.46 56.0K
15:14 11.46 11.46 11.45 11.46 19.2K
15:15 11.46 11.47 11.45 11.46 54.9K
15:16 11.46 11.47 11.46 11.46 20.6K
15:17 11.47 11.47 11.46 11.46 17.2K
15:18 11.46 11.46 11.45 11.45 20.5K
15:19 11.45 11.45 11.44 11.45 19.1K
15:20 11.45 11.45 11.44 11.45 7.7K
15:21 11.45 11.45 11.43 11.44 15.6K
15:22 11.44 11.48 11.43 11.48 71.2K
15:23 11.48 11.49 11.48 11.49 24.0K
15:24 11.49 11.50 11.48 11.49 78.2K
15:25 11.48 11.49 11.47 11.48 32.1K
15:26 11.48 11.48 11.46 11.46 32.6K
15:27 11.46 11.47 11.45 11.46 21.6K
15:28 11.47 11.47 11.44 11.44 32.3K
15:29 11.45 11.45 11.44 11.45 16.2K
15:30 11.44 11.46 11.43 11.46 46.3K
15:31 11.46 11.46 11.45 11.46 35.8K
15:32 11.46 11.46 11.45 11.46 34.9K
15:33 11.46 11.46 11.44 11.44 11.2K
15:34 11.44 11.44 11.43 11.44 28.1K
15:35 11.44 11.45 11.44 11.44 22.2K
15:36 11.43 11.44 11.43 11.44 5.0K
15:37 11.44 11.44 11.43 11.44 26.0K
15:38 11.44 11.45 11.43 11.45 35.3K
15:39 11.45 11.45 11.41 11.42 51.5K
15:40 11.42 11.42 11.41 11.42 21.9K
15:41 11.42 11.42 11.40 11.41 37.1K
15:42 11.40 11.41 11.39 11.40 31.2K
15:43 11.40 11.40 11.39 11.39 44.4K
15:44 11.41 11.41 11.40 11.41 32.2K
15:45 11.41 11.41 11.40 11.41 49.4K
15:46 11.41 11.42 11.41 11.42 34.5K
15:47 11.41 11.42 11.41 11.42 39.8K
15:48 11.41 11.45 11.41 11.45 129.1K
15:49 11.45 11.45 11.44 11.45 159.6K
15:50 11.48 11.50 11.48 11.49 176.4K
15:51 11.49 11.53 11.48 11.52 211.2K
15:52 11.51 11.51 11.50 11.51 31.1K
15:53 11.51 11.53 11.51 11.53 49.1K
15:54 11.53 11.53 11.49 11.50 164.3K
15:55 11.49 11.49 11.48 11.49 131.5K
15:56 11.49 11.50 11.49 11.49 67.3K
15:57 11.51 11.51 11.49 11.50 163.7K
15:58 11.50 11.50 11.50 11.50 139.1K
15:59 11.50 11.51 11.49 11.50 1,942.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available