Rigetti Computing

RGTI
🏛️ usa →
29.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.24 11.40 11.24 11.39 1,631.6K
09:31 11.33 11.36 11.26 11.35 304.0K
09:32 11.33 11.33 11.19 11.20 325.6K
09:33 11.19 11.26 11.15 11.20 211.5K
09:34 11.20 11.20 11.14 11.16 216.8K
09:35 11.16 11.16 11.11 11.12 368.8K
09:36 11.08 11.12 11.05 11.09 302.8K
09:37 11.10 11.16 11.10 11.15 300.9K
09:38 11.13 11.14 11.10 11.12 182.9K
09:39 11.11 11.16 11.11 11.12 82.1K
09:40 11.11 11.16 11.11 11.15 224.0K
09:41 11.16 11.18 11.13 11.16 245.6K
09:42 11.16 11.18 11.16 11.16 133.3K
09:43 11.14 11.18 11.14 11.14 112.2K
09:44 11.14 11.17 11.14 11.17 66.8K
09:45 11.16 11.16 11.09 11.09 210.3K
09:46 11.10 11.10 11.08 11.09 180.1K
09:47 11.09 11.10 11.09 11.09 161.4K
09:48 11.10 11.11 11.09 11.09 152.0K
09:49 11.09 11.10 11.06 11.06 115.3K
09:50 11.07 11.09 11.06 11.08 103.6K
09:51 11.08 11.08 11.06 11.07 100.5K
09:52 11.08 11.11 11.08 11.10 81.1K
09:53 11.10 11.11 11.07 11.08 94.6K
09:54 11.08 11.08 11.07 11.08 132.7K
09:55 11.07 11.09 11.07 11.09 115.4K
09:56 11.09 11.10 11.07 11.08 60.4K
09:57 11.07 11.09 11.07 11.07 58.0K
09:58 11.08 11.08 11.04 11.05 181.5K
09:59 11.06 11.06 11.03 11.04 134.7K
10:00 11.05 11.05 11.02 11.05 172.0K
10:01 11.05 11.05 11.02 11.03 107.1K
10:02 11.03 11.05 11.02 11.03 149.7K
10:03 11.04 11.08 11.04 11.07 102.0K
10:04 11.07 11.08 11.06 11.06 63.5K
10:05 11.06 11.09 11.06 11.07 106.3K
10:06 11.08 11.09 11.07 11.08 104.2K
10:07 11.08 11.09 11.06 11.07 106.5K
10:08 11.07 11.14 11.07 11.14 110.2K
10:09 11.13 11.14 11.11 11.12 102.9K
10:10 11.09 11.12 11.09 11.10 184.8K
10:11 11.08 11.11 11.08 11.11 89.4K
10:12 11.11 11.12 11.10 11.10 55.1K
10:13 11.11 11.11 11.10 11.11 53.6K
10:14 11.11 11.12 11.10 11.11 82.1K
10:15 11.11 11.11 11.10 11.10 63.0K
10:16 11.11 11.14 11.11 11.13 141.7K
10:17 11.13 11.14 11.11 11.11 78.4K
10:18 11.12 11.14 11.11 11.14 51.0K
10:19 11.14 11.19 11.13 11.17 241.7K
10:20 11.17 11.21 11.16 11.20 132.9K
10:21 11.21 11.21 11.18 11.19 120.6K
10:22 11.18 11.19 11.16 11.17 61.6K
10:23 11.17 11.17 11.14 11.14 42.5K
10:24 11.14 11.15 11.13 11.13 115.0K
10:25 11.14 11.14 11.08 11.08 159.9K
10:26 11.09 11.11 11.07 11.09 101.1K
10:27 11.09 11.09 11.06 11.06 84.3K
10:28 11.06 11.09 11.05 11.08 49.9K
10:29 11.09 11.11 11.09 11.11 48.8K
10:30 11.10 11.12 11.10 11.12 57.1K
10:31 11.11 11.12 11.10 11.12 65.7K
10:32 11.11 11.16 11.11 11.13 140.0K
10:33 11.12 11.15 11.12 11.15 77.0K
10:34 11.15 11.17 11.14 11.16 69.2K
10:35 11.16 11.16 11.12 11.12 45.5K
10:36 11.11 11.13 11.11 11.12 41.0K
10:37 11.12 11.14 11.12 11.12 48.1K
10:38 11.12 11.16 11.11 11.15 32.2K
10:39 11.14 11.16 11.13 11.15 30.2K
10:40 11.14 11.15 11.12 11.12 25.4K
10:41 11.13 11.14 11.12 11.13 57.3K
10:42 11.13 11.17 11.13 11.17 68.0K
10:43 11.17 11.18 11.16 11.17 89.9K
10:44 11.17 11.17 11.14 11.17 56.5K
10:45 11.16 11.16 11.13 11.14 93.0K
10:46 11.14 11.15 11.13 11.14 77.2K
10:47 11.14 11.16 11.14 11.15 63.3K
10:48 11.16 11.17 11.14 11.14 57.3K
10:49 11.15 11.15 11.14 11.14 60.7K
10:50 11.13 11.15 11.13 11.14 38.5K
10:51 11.14 11.14 11.08 11.08 124.7K
10:52 11.07 11.08 11.06 11.07 108.7K
10:53 11.06 11.09 11.06 11.09 53.3K
10:54 11.10 11.12 11.09 11.10 64.0K
10:55 11.10 11.12 11.08 11.09 63.1K
10:56 11.08 11.09 11.07 11.08 68.4K
10:57 11.08 11.08 11.07 11.08 9.8K
10:58 11.07 11.09 11.06 11.09 37.0K
10:59 11.08 11.09 11.07 11.09 24.8K
11:00 11.08 11.08 11.06 11.08 48.5K
11:01 11.07 11.09 11.07 11.09 35.0K
11:02 11.09 11.09 11.08 11.09 37.3K
11:03 11.09 11.09 11.07 11.08 23.7K
11:04 11.08 11.09 11.07 11.08 17.9K
11:05 11.08 11.09 11.08 11.09 29.9K
11:06 11.09 11.13 11.08 11.13 81.2K
11:07 11.12 11.14 11.12 11.12 61.3K
11:08 11.13 11.13 11.08 11.08 29.5K
11:09 11.10 11.10 11.08 11.10 42.2K
11:10 11.10 11.10 11.09 11.09 18.1K
11:11 11.09 11.10 11.08 11.08 35.6K
11:12 11.09 11.10 11.08 11.10 66.4K
11:13 11.10 11.10 11.09 11.10 19.0K
11:14 11.10 11.10 11.09 11.10 39.7K
11:15 11.10 11.12 11.10 11.11 67.4K
11:16 11.12 11.12 11.10 11.10 65.8K
11:17 11.09 11.10 11.09 11.10 29.8K
11:18 11.10 11.12 11.08 11.12 66.9K
11:19 11.12 11.13 11.12 11.13 37.9K
11:20 11.13 11.13 11.12 11.12 33.9K
11:21 11.12 11.13 11.11 11.12 39.7K
11:22 11.12 11.13 11.11 11.13 38.6K
11:23 11.13 11.14 11.10 11.10 42.3K
11:24 11.10 11.12 11.10 11.12 16.3K
11:25 11.12 11.12 11.10 11.10 21.3K
11:26 11.11 11.11 11.10 11.11 13.7K
11:27 11.10 11.11 11.10 11.11 23.0K
11:28 11.11 11.12 11.11 11.11 40.4K
11:29 11.12 11.12 11.09 11.10 34.6K
11:30 11.10 11.13 11.10 11.13 50.7K
11:31 11.13 11.14 11.13 11.14 34.6K
11:32 11.14 11.14 11.12 11.13 17.7K
11:33 11.12 11.14 11.11 11.11 41.0K
11:34 11.10 11.13 11.10 11.12 27.8K
11:35 11.13 11.13 11.11 11.12 26.9K
11:36 11.12 11.13 11.10 11.13 29.2K
11:37 11.12 11.14 11.12 11.13 54.1K
11:38 11.12 11.13 11.11 11.11 21.5K
11:39 11.12 11.13 11.10 11.11 22.7K
11:40 11.11 11.12 11.11 11.11 21.4K
11:41 11.12 11.14 11.12 11.13 27.8K
11:42 11.13 11.13 11.12 11.12 16.4K
11:43 11.12 11.13 11.12 11.13 10.6K
11:44 11.12 11.14 11.12 11.12 27.6K
11:45 11.12 11.13 11.10 11.12 32.9K
11:46 11.12 11.13 11.11 11.12 31.1K
11:47 11.12 11.12 11.11 11.12 11.2K
11:48 11.12 11.12 11.11 11.11 9.7K
11:49 11.12 11.14 11.11 11.14 50.2K
11:50 11.16 11.17 11.15 11.17 85.3K
11:51 11.17 11.19 11.16 11.18 84.4K
11:52 11.18 11.19 11.18 11.18 67.7K
11:53 11.17 11.19 11.17 11.18 29.9K
11:54 11.18 11.18 11.16 11.17 17.6K
11:55 11.19 11.19 11.18 11.19 52.2K
11:56 11.18 11.19 11.18 11.19 23.5K
11:57 11.19 11.20 11.19 11.19 67.7K
11:58 11.19 11.19 11.17 11.19 33.1K
11:59 11.19 11.20 11.16 11.18 97.5K
12:00 11.17 11.19 11.15 11.15 49.1K
12:01 11.16 11.17 11.15 11.16 32.6K
12:02 11.17 11.18 11.16 11.18 14.7K
12:03 11.18 11.18 11.17 11.17 17.0K
12:04 11.17 11.18 11.15 11.17 60.5K
12:05 11.18 11.19 11.16 11.16 91.1K
12:06 11.16 11.17 11.15 11.17 42.2K
12:07 11.17 11.17 11.16 11.17 22.2K
12:08 11.17 11.18 11.15 11.18 39.2K
12:09 11.20 11.20 11.18 11.20 46.1K
12:10 11.20 11.23 11.20 11.23 87.2K
12:11 11.22 11.27 11.22 11.26 163.9K
12:12 11.26 11.26 11.24 11.26 90.7K
12:13 11.26 11.27 11.25 11.27 109.3K
12:14 11.25 11.26 11.23 11.26 112.3K
12:15 11.26 11.31 11.25 11.31 170.8K
12:16 11.31 11.33 11.30 11.33 170.3K
12:17 11.31 11.33 11.31 11.32 73.5K
12:18 11.32 11.32 11.28 11.30 119.2K
12:19 11.30 11.33 11.29 11.33 67.4K
12:20 11.33 11.36 11.33 11.36 166.3K
12:21 11.35 11.38 11.35 11.35 148.7K
12:22 11.35 11.35 11.31 11.32 59.3K
12:23 11.33 11.34 11.32 11.34 45.0K
12:24 11.34 11.36 11.32 11.35 53.6K
12:25 11.36 11.39 11.35 11.38 240.4K
12:26 11.38 11.40 11.38 11.40 121.2K
12:27 11.40 11.40 11.35 11.35 130.2K
12:28 11.36 11.38 11.35 11.36 61.7K
12:29 11.36 11.36 11.32 11.34 71.0K
12:30 11.33 11.36 11.32 11.36 44.1K
12:31 11.36 11.36 11.35 11.36 53.8K
12:32 11.37 11.37 11.34 11.34 87.2K
12:33 11.35 11.37 11.33 11.34 58.0K
12:34 11.35 11.35 11.33 11.34 35.5K
12:35 11.34 11.34 11.32 11.32 50.6K
12:36 11.34 11.34 11.32 11.33 39.3K
12:37 11.32 11.33 11.29 11.31 37.6K
12:38 11.31 11.32 11.30 11.32 20.8K
12:39 11.34 11.34 11.32 11.33 50.8K
12:40 11.32 11.32 11.30 11.31 32.3K
12:41 11.31 11.33 11.31 11.32 49.5K
12:42 11.32 11.32 11.31 11.31 21.3K
12:43 11.31 11.31 11.30 11.30 15.0K
12:44 11.31 11.32 11.30 11.32 55.7K
12:45 11.31 11.32 11.30 11.31 26.0K
12:46 11.31 11.32 11.30 11.32 27.6K
12:47 11.32 11.32 11.30 11.31 33.4K
12:48 11.30 11.31 11.29 11.31 55.1K
12:49 11.31 11.32 11.30 11.30 61.9K
12:50 11.30 11.31 11.30 11.30 21.5K
12:51 11.31 11.31 11.30 11.30 25.3K
12:52 11.30 11.30 11.28 11.29 20.1K
12:53 11.28 11.29 11.27 11.29 33.0K
12:54 11.29 11.29 11.28 11.28 27.6K
12:55 11.29 11.30 11.28 11.30 12.9K
12:56 11.29 11.30 11.29 11.30 19.2K
12:57 11.29 11.30 11.29 11.30 18.2K
12:58 11.29 11.30 11.28 11.29 14.9K
12:59 11.29 11.30 11.29 11.30 11.3K
13:00 11.30 11.30 11.27 11.28 32.1K
13:01 11.29 11.29 11.25 11.26 37.5K
13:02 11.27 11.27 11.24 11.25 38.6K
13:03 11.26 11.26 11.24 11.24 26.3K
13:04 11.25 11.25 11.23 11.24 31.1K
13:05 11.24 11.24 11.20 11.22 64.5K
13:06 11.21 11.22 11.20 11.22 33.8K
13:07 11.23 11.23 11.21 11.23 16.1K
13:08 11.23 11.23 11.22 11.22 15.6K
13:09 11.22 11.22 11.20 11.20 28.9K
13:10 11.20 11.24 11.20 11.23 33.9K
13:11 11.24 11.24 11.22 11.24 33.0K
13:12 11.24 11.24 11.21 11.21 25.1K
13:13 11.21 11.21 11.20 11.21 21.0K
13:14 11.21 11.21 11.19 11.20 30.5K
13:15 11.19 11.19 11.16 11.17 90.1K
13:16 11.17 11.17 11.14 11.15 61.6K
13:17 11.14 11.14 11.13 11.13 24.6K
13:18 11.14 11.15 11.13 11.15 34.4K
13:19 11.15 11.15 11.14 11.15 10.5K
13:20 11.15 11.15 11.15 11.15 5.5K
13:21 11.15 11.15 11.13 11.14 46.5K
13:22 11.14 11.15 11.13 11.15 46.5K
13:23 11.15 11.15 11.13 11.14 18.5K
13:24 11.15 11.16 11.14 11.15 21.6K
13:25 11.16 11.16 11.15 11.16 30.0K
13:26 11.15 11.17 11.15 11.17 36.0K
13:27 11.17 11.17 11.16 11.16 35.9K
13:28 11.17 11.18 11.16 11.18 19.9K
13:29 11.18 11.18 11.17 11.17 23.1K
13:30 11.17 11.17 11.16 11.17 6.9K
13:31 11.17 11.19 11.17 11.19 30.8K
13:32 11.19 11.19 11.17 11.18 30.8K
13:33 11.19 11.19 11.18 11.19 16.0K
13:34 11.19 11.19 11.17 11.17 96.0K
13:35 11.18 11.18 11.17 11.18 12.4K
13:36 11.18 11.18 11.18 11.18 9.7K
13:37 11.18 11.19 11.17 11.17 31.0K
13:38 11.18 11.18 11.17 11.17 20.5K
13:39 11.17 11.18 11.16 11.18 14.9K
13:40 11.18 11.19 11.17 11.17 26.2K
13:41 11.17 11.18 11.17 11.17 17.3K
13:42 11.18 11.19 11.18 11.19 14.4K
13:43 11.19 11.20 11.18 11.19 21.5K
13:44 11.19 11.19 11.14 11.15 90.3K
13:45 11.15 11.15 11.12 11.12 42.7K
13:46 11.12 11.12 11.09 11.10 136.0K
13:47 11.09 11.13 11.09 11.13 45.6K
13:48 11.12 11.12 11.11 11.12 53.4K
13:49 11.11 11.13 11.11 11.11 26.1K
13:50 11.10 11.12 11.10 11.11 32.0K
13:51 11.12 11.12 11.10 11.12 47.5K
13:52 11.12 11.12 11.09 11.11 24.0K
13:53 11.11 11.12 11.10 11.10 52.3K
13:54 11.10 11.11 11.09 11.11 28.7K
13:55 11.11 11.11 11.08 11.08 59.0K
13:56 11.07 11.10 11.07 11.10 82.8K
13:57 11.10 11.12 11.09 11.11 33.2K
13:58 11.12 11.12 11.10 11.11 30.3K
13:59 11.13 11.14 11.12 11.13 17.1K
14:00 11.13 11.13 11.09 11.10 35.7K
14:01 11.09 11.10 11.07 11.07 41.1K
14:02 11.08 11.09 11.07 11.09 43.1K
14:03 11.10 11.11 11.09 11.11 34.7K
14:04 11.11 11.11 11.09 11.09 78.3K
14:05 11.09 11.10 11.08 11.09 49.5K
14:06 11.10 11.11 11.09 11.09 22.4K
14:07 11.10 11.10 11.09 11.09 9.5K
14:08 11.08 11.08 11.07 11.08 32.8K
14:09 11.08 11.09 11.06 11.06 53.4K
14:10 11.07 11.07 11.06 11.07 51.3K
14:11 11.07 11.07 11.04 11.04 164.1K
14:12 11.03 11.03 10.98 10.98 734.3K
14:13 10.98 10.98 10.96 10.97 225.0K
14:14 10.97 10.98 10.97 10.97 61.1K
14:15 10.98 10.98 10.97 10.98 79.6K
14:16 10.98 10.98 10.95 10.95 105.3K
14:17 10.96 10.96 10.95 10.96 19.2K
14:18 10.96 10.97 10.95 10.97 101.8K
14:19 10.96 10.98 10.95 10.97 73.8K
14:20 10.98 10.98 10.95 10.96 61.0K
14:21 10.95 10.96 10.92 10.93 58.0K
14:22 10.93 10.94 10.92 10.94 33.3K
14:23 10.94 10.97 10.93 10.96 51.3K
14:24 10.95 10.97 10.95 10.95 21.2K
14:25 10.95 10.98 10.95 10.98 28.4K
14:26 10.96 10.97 10.95 10.96 21.8K
14:27 10.95 10.95 10.94 10.94 52.7K
14:28 10.94 10.94 10.92 10.93 30.1K
14:29 10.93 10.93 10.92 10.92 84.7K
14:30 10.93 10.93 10.90 10.91 104.0K
14:31 10.90 10.90 10.89 10.90 88.6K
14:32 10.90 10.91 10.89 10.90 49.8K
14:33 10.90 10.92 10.90 10.90 54.8K
14:34 10.90 10.92 10.90 10.92 78.4K
14:35 10.91 10.92 10.90 10.91 37.1K
14:36 10.91 10.91 10.90 10.91 24.0K
14:37 10.90 10.91 10.89 10.90 88.2K
14:38 10.89 10.90 10.88 10.89 56.4K
14:39 10.89 10.89 10.88 10.89 13.2K
14:40 10.89 10.89 10.86 10.87 159.0K
14:41 10.87 10.87 10.85 10.86 180.7K
14:42 10.86 10.86 10.84 10.84 78.7K
14:43 10.85 10.85 10.83 10.84 54.2K
14:44 10.84 10.87 10.84 10.86 73.8K
14:45 10.86 10.89 10.86 10.89 55.2K
14:46 10.89 10.89 10.86 10.88 97.6K
14:47 10.88 10.89 10.87 10.88 45.6K
14:48 10.88 10.88 10.87 10.87 34.8K
14:49 10.88 10.90 10.87 10.89 72.3K
14:50 10.89 10.89 10.87 10.87 66.6K
14:51 10.87 10.88 10.86 10.87 21.3K
14:52 10.86 10.88 10.84 10.84 77.3K
14:53 10.83 10.85 10.83 10.84 29.5K
14:54 10.84 10.85 10.84 10.84 30.3K
14:55 10.85 10.86 10.84 10.84 46.8K
14:56 10.84 10.84 10.83 10.83 19.7K
14:57 10.83 10.84 10.83 10.84 16.7K
14:58 10.84 10.84 10.81 10.82 93.0K
14:59 10.81 10.82 10.81 10.82 74.2K
15:00 10.82 10.85 10.81 10.83 90.5K
15:01 10.82 10.84 10.82 10.83 40.5K
15:02 10.84 10.85 10.84 10.84 98.3K
15:03 10.83 10.87 10.83 10.87 43.3K
15:04 10.87 10.92 10.87 10.92 74.6K
15:05 10.92 10.93 10.90 10.91 56.7K
15:06 10.92 10.93 10.92 10.92 38.9K
15:07 10.91 10.93 10.91 10.92 34.5K
15:08 10.92 10.92 10.90 10.91 33.1K
15:09 10.91 10.92 10.89 10.91 81.5K
15:10 10.92 10.93 10.91 10.93 52.9K
15:11 10.93 10.95 10.92 10.95 115.9K
15:12 10.94 10.95 10.92 10.92 52.8K
15:13 10.91 10.93 10.91 10.93 51.0K
15:14 10.93 10.94 10.91 10.93 62.9K
15:15 10.93 10.93 10.92 10.92 29.6K
15:16 10.91 10.91 10.89 10.89 69.4K
15:17 10.89 10.90 10.88 10.89 45.9K
15:18 10.89 10.89 10.87 10.87 18.1K
15:19 10.88 10.88 10.85 10.88 51.3K
15:20 10.88 10.88 10.87 10.88 81.0K
15:21 10.89 10.89 10.87 10.88 30.0K
15:22 10.89 10.89 10.88 10.88 58.7K
15:23 10.88 10.90 10.87 10.90 38.8K
15:24 10.90 10.91 10.89 10.91 65.8K
15:25 10.91 10.91 10.89 10.90 55.3K
15:26 10.90 10.90 10.89 10.90 22.7K
15:27 10.90 10.90 10.89 10.90 32.2K
15:28 10.89 10.90 10.88 10.88 83.1K
15:29 10.89 10.90 10.88 10.90 63.1K
15:30 10.90 10.90 10.88 10.90 58.5K
15:31 10.90 10.92 10.90 10.91 36.4K
15:32 10.91 10.92 10.90 10.90 17.8K
15:33 10.91 10.92 10.90 10.91 37.1K
15:34 10.91 10.93 10.91 10.93 23.5K
15:35 10.93 10.95 10.93 10.94 42.2K
15:36 10.94 10.95 10.92 10.94 89.0K
15:37 10.94 10.95 10.94 10.94 33.0K
15:38 10.93 10.95 10.92 10.95 94.4K
15:39 10.94 10.96 10.94 10.95 59.2K
15:40 10.95 10.96 10.94 10.96 33.4K
15:41 10.96 10.97 10.95 10.96 83.7K
15:42 10.96 10.96 10.94 10.96 54.5K
15:43 10.96 10.96 10.95 10.96 45.6K
15:44 10.96 10.96 10.94 10.95 53.7K
15:45 10.95 10.95 10.94 10.95 51.5K
15:46 10.93 10.93 10.91 10.93 60.2K
15:47 10.93 10.93 10.90 10.91 84.3K
15:48 10.91 10.91 10.89 10.90 81.6K
15:49 10.91 10.92 10.91 10.92 65.2K
15:50 10.95 10.98 10.95 10.98 238.5K
15:51 10.98 10.99 10.96 10.99 152.5K
15:52 10.97 11.02 10.97 11.02 224.0K
15:53 11.02 11.06 11.02 11.06 182.3K
15:54 11.05 11.05 11.02 11.04 254.1K
15:55 11.05 11.08 11.05 11.08 379.8K
15:56 11.08 11.09 11.07 11.09 174.5K
15:57 11.09 11.10 11.08 11.09 362.3K
15:58 11.08 11.10 11.07 11.09 254.4K
15:59 11.10 11.10 11.07 11.07 23,405.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available