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 11.19 11.44 11.16 11.40 1,992.3K
09:31 11.39 11.55 11.39 11.44 663.1K
09:32 11.46 11.46 11.29 11.32 400.1K
09:33 11.33 11.35 11.29 11.34 272.7K
09:34 11.32 11.33 11.27 11.33 175.5K
09:35 11.32 11.33 11.21 11.24 233.3K
09:36 11.27 11.27 11.18 11.19 269.0K
09:37 11.19 11.24 11.19 11.21 162.8K
09:38 11.20 11.20 11.16 11.17 245.5K
09:39 11.18 11.20 11.15 11.19 215.9K
09:40 11.21 11.27 11.20 11.24 150.2K
09:41 11.24 11.26 11.23 11.25 146.6K
09:42 11.24 11.26 11.24 11.25 75.1K
09:43 11.25 11.30 11.22 11.24 230.0K
09:44 11.22 11.24 11.22 11.22 89.3K
09:45 11.23 11.27 11.20 11.27 82.4K
09:46 11.26 11.28 11.26 11.27 83.7K
09:47 11.27 11.29 11.26 11.27 72.8K
09:48 11.27 11.32 11.27 11.30 197.6K
09:49 11.31 11.31 11.28 11.28 115.2K
09:50 11.28 11.29 11.27 11.28 91.8K
09:51 11.28 11.31 11.27 11.30 67.4K
09:52 11.30 11.30 11.28 11.28 56.1K
09:53 11.27 11.28 11.27 11.28 59.2K
09:54 11.27 11.31 11.25 11.25 108.7K
09:55 11.27 11.30 11.27 11.30 99.9K
09:56 11.31 11.32 11.29 11.29 83.0K
09:57 11.30 11.30 11.27 11.30 72.5K
09:58 11.29 11.33 11.28 11.32 110.5K
09:59 11.32 11.35 11.31 11.34 90.0K
10:00 11.35 11.41 11.35 11.41 335.2K
10:01 11.44 11.53 11.44 11.48 611.0K
10:02 11.49 11.53 11.49 11.50 404.7K
10:03 11.48 11.49 11.48 11.49 133.4K
10:04 11.49 11.49 11.44 11.46 211.7K
10:05 11.47 11.47 11.42 11.42 145.7K
10:06 11.42 11.42 11.37 11.39 157.6K
10:07 11.39 11.41 11.38 11.40 87.3K
10:08 11.42 11.45 11.41 11.44 82.2K
10:09 11.45 11.49 11.45 11.48 144.9K
10:10 11.48 11.49 11.45 11.45 106.3K
10:11 11.45 11.49 11.44 11.48 141.1K
10:12 11.48 11.54 11.48 11.51 347.9K
10:13 11.52 11.52 11.46 11.48 114.7K
10:14 11.48 11.48 11.46 11.46 170.5K
10:15 11.46 11.49 11.46 11.47 84.8K
10:16 11.47 11.49 11.43 11.45 154.8K
10:17 11.46 11.47 11.45 11.46 69.7K
10:18 11.45 11.45 11.41 11.44 178.6K
10:19 11.44 11.45 11.42 11.43 68.4K
10:20 11.43 11.45 11.40 11.40 83.1K
10:21 11.39 11.40 11.38 11.40 97.0K
10:22 11.39 11.41 11.39 11.41 63.5K
10:23 11.39 11.41 11.37 11.41 64.8K
10:24 11.39 11.40 11.38 11.39 34.2K
10:25 11.39 11.42 11.38 11.41 84.0K
10:26 11.41 11.43 11.41 11.41 75.1K
10:27 11.41 11.45 11.40 11.45 63.3K
10:28 11.46 11.46 11.44 11.46 99.3K
10:29 11.48 11.48 11.45 11.45 97.8K
10:30 11.44 11.46 11.43 11.46 69.3K
10:31 11.46 11.56 11.46 11.52 492.2K
10:32 11.53 11.55 11.52 11.54 133.5K
10:33 11.54 11.56 11.51 11.53 202.6K
10:34 11.52 11.54 11.51 11.53 124.4K
10:35 11.53 11.63 11.53 11.63 420.5K
10:36 11.64 11.65 11.62 11.64 358.2K
10:37 11.64 11.66 11.62 11.66 243.7K
10:38 11.66 11.66 11.57 11.57 340.7K
10:39 11.58 11.62 11.57 11.62 137.0K
10:40 11.63 11.63 11.61 11.61 121.9K
10:41 11.61 11.63 11.61 11.63 104.6K
10:42 11.62 11.63 11.61 11.62 252.0K
10:43 11.60 11.63 11.60 11.61 111.9K
10:44 11.61 11.62 11.60 11.62 78.1K
10:45 11.62 11.62 11.60 11.62 65.0K
10:46 11.62 11.63 11.60 11.61 160.2K
10:47 11.61 11.69 11.61 11.68 362.1K
10:48 11.69 11.70 11.67 11.69 224.2K
10:49 11.69 11.72 11.68 11.72 179.0K
10:50 11.72 11.73 11.71 11.73 223.1K
10:51 11.73 11.75 11.72 11.74 263.2K
10:52 11.75 11.78 11.74 11.77 374.5K
10:53 11.78 11.79 11.77 11.78 194.6K
10:54 11.78 11.85 11.78 11.85 350.3K
10:55 11.85 11.87 11.81 11.86 447.3K
10:56 11.87 11.87 11.81 11.83 340.6K
10:57 11.83 11.83 11.78 11.79 196.8K
10:58 11.80 11.83 11.79 11.83 269.5K
10:59 11.83 11.83 11.78 11.79 279.0K
11:00 11.79 11.82 11.77 11.77 191.6K
11:01 11.77 11.82 11.77 11.80 139.8K
11:02 11.80 11.84 11.80 11.82 230.2K
11:03 11.81 11.84 11.79 11.83 153.4K
11:04 11.81 11.83 11.79 11.80 200.3K
11:05 11.79 11.80 11.78 11.80 165.4K
11:06 11.79 11.80 11.74 11.74 193.9K
11:07 11.75 11.75 11.71 11.73 238.3K
11:08 11.74 11.74 11.71 11.73 216.0K
11:09 11.73 11.76 11.73 11.74 155.2K
11:10 11.74 11.74 11.71 11.71 75.1K
11:11 11.72 11.72 11.67 11.67 217.3K
11:12 11.68 11.71 11.65 11.65 314.5K
11:13 11.65 11.67 11.64 11.65 248.2K
11:14 11.65 11.65 11.63 11.64 95.9K
11:15 11.65 11.65 11.62 11.65 151.4K
11:16 11.65 11.66 11.62 11.62 125.4K
11:17 11.62 11.62 11.60 11.61 230.0K
11:18 11.61 11.62 11.59 11.61 118.7K
11:19 11.61 11.62 11.60 11.60 80.1K
11:20 11.60 11.60 11.58 11.59 68.3K
11:21 11.60 11.61 11.53 11.54 170.7K
11:22 11.55 11.55 11.49 11.49 227.0K
11:23 11.49 11.51 11.47 11.51 180.4K
11:24 11.51 11.52 11.50 11.51 117.3K
11:25 11.50 11.55 11.50 11.52 170.4K
11:26 11.51 11.54 11.51 11.54 157.6K
11:27 11.54 11.57 11.53 11.57 143.8K
11:28 11.57 11.58 11.54 11.57 77.5K
11:29 11.57 11.60 11.56 11.60 102.8K
11:30 11.60 11.63 11.59 11.60 146.4K
11:31 11.60 11.61 11.59 11.60 40.4K
11:32 11.60 11.60 11.58 11.59 115.4K
11:33 11.59 11.63 11.58 11.62 71.0K
11:34 11.62 11.65 11.62 11.64 70.3K
11:35 11.63 11.64 11.61 11.63 55.3K
11:36 11.63 11.64 11.62 11.63 42.9K
11:37 11.63 11.65 11.62 11.62 52.6K
11:38 11.62 11.63 11.57 11.59 86.2K
11:39 11.60 11.60 11.59 11.60 33.8K
11:40 11.59 11.59 11.55 11.56 108.5K
11:41 11.55 11.59 11.54 11.59 126.4K
11:42 11.59 11.62 11.59 11.62 90.3K
11:43 11.62 11.62 11.60 11.60 41.9K
11:44 11.61 11.61 11.60 11.61 33.8K
11:45 11.60 11.61 11.59 11.60 50.0K
11:46 11.60 11.60 11.58 11.59 31.4K
11:47 11.59 11.62 11.59 11.62 20.3K
11:48 11.62 11.64 11.61 11.64 54.8K
11:49 11.65 11.68 11.65 11.67 97.4K
11:50 11.68 11.69 11.67 11.68 36.2K
11:51 11.69 11.71 11.69 11.70 56.0K
11:52 11.69 11.70 11.69 11.70 38.2K
11:53 11.70 11.71 11.69 11.70 49.7K
11:54 11.70 11.70 11.68 11.69 41.8K
11:55 11.68 11.69 11.67 11.69 58.5K
11:56 11.68 11.69 11.67 11.67 67.8K
11:57 11.68 11.68 11.66 11.66 29.4K
11:58 11.65 11.65 11.64 11.65 53.7K
11:59 11.65 11.67 11.64 11.67 75.6K
12:00 11.68 11.70 11.67 11.70 145.5K
12:01 11.70 11.71 11.69 11.71 56.8K
12:02 11.71 11.71 11.69 11.70 41.1K
12:03 11.70 11.73 11.70 11.73 113.1K
12:04 11.74 11.77 11.74 11.76 102.3K
12:05 11.76 11.79 11.76 11.78 88.8K
12:06 11.78 11.79 11.78 11.79 77.1K
12:07 11.79 11.79 11.78 11.79 40.0K
12:08 11.79 11.81 11.78 11.79 181.2K
12:09 11.80 11.81 11.79 11.79 91.2K
12:10 11.79 11.81 11.79 11.81 99.1K
12:11 11.81 11.82 11.80 11.80 135.7K
12:12 11.80 11.80 11.78 11.78 60.0K
12:13 11.78 11.79 11.75 11.77 108.2K
12:14 11.77 11.78 11.75 11.77 58.3K
12:15 11.77 11.80 11.76 11.78 201.8K
12:16 11.78 11.79 11.76 11.77 70.7K
12:17 11.78 11.78 11.75 11.75 36.0K
12:18 11.75 11.75 11.72 11.72 77.4K
12:19 11.70 11.71 11.68 11.71 92.9K
12:20 11.74 11.81 11.74 11.81 162.9K
12:21 11.79 11.82 11.79 11.81 99.7K
12:22 11.81 11.82 11.80 11.82 109.4K
12:23 11.84 11.84 11.80 11.81 107.2K
12:24 11.81 11.84 11.81 11.82 85.9K
12:25 11.82 11.82 11.79 11.80 65.9K
12:26 11.80 11.80 11.79 11.80 40.9K
12:27 11.80 11.81 11.78 11.78 146.9K
12:28 11.78 11.79 11.76 11.78 44.8K
12:29 11.78 11.80 11.77 11.80 105.5K
12:30 11.79 11.83 11.78 11.82 90.0K
12:31 11.83 11.83 11.81 11.82 44.4K
12:32 11.81 11.82 11.79 11.80 58.8K
12:33 11.82 11.82 11.80 11.81 46.7K
12:34 11.81 11.82 11.81 11.81 31.8K
12:35 11.81 11.83 11.81 11.83 42.0K
12:36 11.83 11.83 11.80 11.81 25.8K
12:37 11.81 11.82 11.81 11.81 29.7K
12:38 11.81 11.82 11.80 11.81 32.0K
12:39 11.81 11.81 11.80 11.80 10.5K
12:40 11.81 11.83 11.80 11.82 38.6K
12:41 11.82 11.83 11.80 11.83 65.4K
12:42 11.82 11.83 11.81 11.83 105.6K
12:43 11.83 11.83 11.82 11.83 17.9K
12:44 11.83 11.88 11.83 11.86 297.3K
12:45 11.85 11.86 11.85 11.85 58.5K
12:46 11.84 11.85 11.84 11.85 32.0K
12:47 11.85 11.87 11.85 11.87 122.5K
12:48 11.87 11.87 11.85 11.85 43.9K
12:49 11.87 11.87 11.86 11.87 58.6K
12:50 11.86 11.87 11.85 11.85 44.7K
12:51 11.86 11.86 11.84 11.86 67.3K
12:52 11.86 11.88 11.86 11.87 69.5K
12:53 11.86 11.89 11.86 11.89 96.8K
12:54 11.89 11.89 11.88 11.89 34.2K
12:55 11.89 11.90 11.89 11.90 287.2K
12:56 11.90 11.90 11.86 11.86 93.4K
12:57 11.86 11.86 11.84 11.86 58.1K
12:58 11.85 11.85 11.81 11.82 111.6K
12:59 11.81 11.81 11.78 11.80 65.1K
13:00 11.80 11.82 11.80 11.82 92.2K
13:01 11.81 11.82 11.79 11.80 87.9K
13:02 11.78 11.80 11.76 11.80 64.3K
13:03 11.79 11.81 11.79 11.80 26.9K
13:04 11.82 11.83 11.81 11.82 67.2K
13:05 11.81 11.82 11.79 11.82 58.2K
13:06 11.82 11.83 11.81 11.83 29.9K
13:07 11.83 11.84 11.82 11.82 44.7K
13:08 11.83 11.83 11.82 11.83 69.7K
13:09 11.83 11.83 11.81 11.81 33.5K
13:10 11.81 11.82 11.81 11.81 24.0K
13:11 11.81 11.82 11.80 11.82 44.0K
13:12 11.82 11.83 11.81 11.83 28.1K
13:13 11.82 11.84 11.82 11.84 29.2K
13:14 11.84 11.84 11.79 11.80 52.8K
13:15 11.80 11.81 11.79 11.81 32.1K
13:16 11.81 11.88 11.81 11.86 242.0K
13:17 11.84 11.84 11.82 11.84 52.0K
13:18 11.84 11.85 11.84 11.84 33.1K
13:19 11.85 11.85 11.83 11.85 72.3K
13:20 11.84 11.85 11.80 11.80 46.0K
13:21 11.80 11.82 11.80 11.80 45.0K
13:22 11.81 11.82 11.80 11.82 31.8K
13:23 11.82 11.84 11.82 11.83 37.3K
13:24 11.83 11.83 11.82 11.82 18.5K
13:25 11.83 11.83 11.80 11.81 21.4K
13:26 11.81 11.81 11.80 11.81 12.9K
13:27 11.80 11.81 11.78 11.78 29.0K
13:28 11.78 11.80 11.78 11.80 18.9K
13:29 11.80 11.81 11.78 11.79 65.0K
13:30 11.78 11.79 11.78 11.79 18.8K
13:31 11.78 11.78 11.74 11.75 89.1K
13:32 11.75 11.76 11.74 11.76 96.6K
13:33 11.76 11.76 11.74 11.75 48.4K
13:34 11.75 11.75 11.74 11.75 49.8K
13:35 11.75 11.75 11.73 11.74 18.5K
13:36 11.73 11.76 11.73 11.75 65.5K
13:37 11.75 11.76 11.74 11.76 21.9K
13:38 11.77 11.79 11.77 11.78 50.5K
13:39 11.78 11.78 11.76 11.76 18.2K
13:40 11.75 11.76 11.75 11.75 18.4K
13:41 11.76 11.76 11.74 11.75 24.2K
13:42 11.75 11.76 11.75 11.75 35.2K
13:43 11.76 11.76 11.74 11.75 25.1K
13:44 11.75 11.75 11.73 11.75 33.4K
13:45 11.73 11.74 11.73 11.74 30.3K
13:46 11.74 11.75 11.73 11.73 28.2K
13:47 11.74 11.74 11.73 11.74 71.0K
13:48 11.74 11.77 11.74 11.77 220.9K
13:49 11.77 11.80 11.77 11.80 67.2K
13:50 11.80 11.87 11.80 11.87 138.5K
13:51 11.87 11.88 11.86 11.88 75.5K
13:52 11.88 11.89 11.87 11.88 116.7K
13:53 11.87 11.90 11.86 11.90 227.4K
13:54 11.89 11.90 11.89 11.89 56.2K
13:55 11.88 11.89 11.86 11.87 136.6K
13:56 11.87 11.87 11.86 11.86 47.5K
13:57 11.85 11.86 11.82 11.85 88.4K
13:58 11.84 11.84 11.83 11.84 23.9K
13:59 11.85 11.86 11.85 11.86 47.0K
14:00 11.85 11.87 11.84 11.87 35.4K
14:01 11.86 11.92 11.85 11.92 175.2K
14:02 11.91 11.93 11.90 11.93 53.1K
14:03 11.92 11.94 11.91 11.91 145.5K
14:04 11.92 11.94 11.91 11.93 103.0K
14:05 11.93 11.97 11.93 11.97 149.0K
14:06 11.96 11.99 11.96 11.98 254.8K
14:07 11.97 11.99 11.97 11.99 93.6K
14:08 11.97 11.98 11.96 11.97 73.2K
14:09 11.97 11.97 11.95 11.97 89.2K
14:10 11.97 11.97 11.92 11.93 207.1K
14:11 11.93 11.93 11.90 11.92 67.0K
14:12 11.93 11.94 11.91 11.91 38.1K
14:13 11.92 11.96 11.91 11.96 504.4K
14:14 11.96 11.98 11.95 11.98 75.0K
14:15 11.97 11.99 11.97 11.98 124.9K
14:16 11.96 11.98 11.96 11.97 65.2K
14:17 11.98 12.04 11.98 12.01 918.0K
14:18 12.01 12.03 12.01 12.03 58.8K
14:19 12.03 12.03 12.02 12.02 69.6K
14:20 12.02 12.07 12.01 12.07 207.8K
14:21 12.07 12.09 12.07 12.08 164.1K
14:22 12.07 12.07 12.04 12.05 67.7K
14:23 12.05 12.06 12.02 12.02 80.2K
14:24 12.01 12.03 12.01 12.02 88.8K
14:25 12.01 12.03 11.97 11.98 113.4K
14:26 11.98 12.00 11.96 12.00 106.5K
14:27 12.00 12.03 12.00 12.02 92.9K
14:28 12.01 12.03 11.99 12.00 43.2K
14:29 12.00 12.00 11.98 12.00 28.2K
14:30 12.00 12.02 11.99 12.02 84.9K
14:31 12.01 12.04 12.01 12.04 90.6K
14:32 12.04 12.06 12.04 12.04 84.6K
14:33 12.05 12.05 12.03 12.04 91.5K
14:34 12.07 12.07 12.06 12.06 142.8K
14:35 12.05 12.06 12.03 12.03 68.9K
14:36 12.04 12.04 12.01 12.02 85.9K
14:37 12.02 12.02 12.01 12.01 44.5K
14:38 12.00 12.01 11.97 11.98 135.9K
14:39 11.96 11.97 11.94 11.94 72.8K
14:40 11.95 11.96 11.91 11.92 125.3K
14:41 11.91 11.91 11.89 11.90 105.1K
14:42 11.91 11.92 11.89 11.90 62.9K
14:43 11.89 11.90 11.88 11.89 48.7K
14:44 11.89 11.90 11.89 11.89 43.1K
14:45 11.88 11.89 11.87 11.88 129.9K
14:46 11.89 11.90 11.88 11.89 60.8K
14:47 11.89 11.89 11.88 11.88 35.9K
14:48 11.88 11.88 11.86 11.87 33.7K
14:49 11.87 11.88 11.86 11.88 42.9K
14:50 11.87 11.88 11.87 11.87 27.7K
14:51 11.87 11.87 11.85 11.86 36.8K
14:52 11.86 11.86 11.84 11.85 25.7K
14:53 11.85 11.85 11.81 11.82 64.5K
14:54 11.82 11.82 11.81 11.82 18.3K
14:55 11.81 11.83 11.81 11.82 46.5K
14:56 11.81 11.82 11.81 11.82 27.6K
14:57 11.82 11.85 11.81 11.85 79.4K
14:58 11.86 11.87 11.83 11.83 66.0K
14:59 11.84 11.86 11.84 11.85 41.7K
15:00 11.84 11.88 11.84 11.87 81.5K
15:01 11.87 11.88 11.87 11.87 34.1K
15:02 11.87 11.87 11.85 11.86 40.4K
15:03 11.86 11.86 11.85 11.86 24.4K
15:04 11.86 11.86 11.85 11.86 25.9K
15:05 11.84 11.84 11.82 11.84 48.0K
15:06 11.84 11.85 11.83 11.84 32.5K
15:07 11.85 11.85 11.84 11.85 7.9K
15:08 11.85 11.85 11.84 11.85 50.1K
15:09 11.85 11.85 11.83 11.83 57.1K
15:10 11.81 11.81 11.79 11.80 108.1K
15:11 11.80 11.83 11.80 11.83 95.4K
15:12 11.83 11.83 11.81 11.81 31.5K
15:13 11.82 11.84 11.81 11.83 47.3K
15:14 11.83 11.85 11.83 11.84 44.3K
15:15 11.84 11.84 11.80 11.80 62.1K
15:16 11.81 11.81 11.79 11.80 28.8K
15:17 11.80 11.80 11.79 11.79 45.8K
15:18 11.80 11.80 11.78 11.80 99.3K
15:19 11.80 11.80 11.78 11.80 56.6K
15:20 11.79 11.83 11.79 11.83 42.0K
15:21 11.82 11.84 11.82 11.84 24.5K
15:22 11.84 11.84 11.82 11.83 183.5K
15:23 11.83 11.84 11.83 11.83 43.2K
15:24 11.84 11.84 11.80 11.80 77.8K
15:25 11.80 11.82 11.80 11.81 51.8K
15:26 11.82 11.82 11.81 11.82 22.0K
15:27 11.84 11.84 11.82 11.82 72.6K
15:28 11.82 11.83 11.81 11.83 38.4K
15:29 11.83 11.83 11.81 11.82 25.2K
15:30 11.82 11.84 11.81 11.84 77.4K
15:31 11.83 11.87 11.83 11.87 76.3K
15:32 11.87 11.87 11.85 11.86 123.4K
15:33 11.85 11.88 11.85 11.88 71.3K
15:34 11.88 11.88 11.86 11.87 50.3K
15:35 11.87 11.87 11.84 11.84 63.0K
15:36 11.83 11.85 11.83 11.85 62.6K
15:37 11.86 11.86 11.84 11.85 104.2K
15:38 11.85 11.85 11.84 11.85 48.2K
15:39 11.85 11.85 11.84 11.85 15.7K
15:40 11.85 11.86 11.84 11.86 28.8K
15:41 11.85 11.85 11.83 11.83 118.2K
15:42 11.84 11.84 11.83 11.83 14.5K
15:43 11.84 11.85 11.83 11.84 92.2K
15:44 11.85 11.85 11.83 11.84 48.6K
15:45 11.83 11.85 11.83 11.85 54.6K
15:46 11.85 11.86 11.85 11.86 48.2K
15:47 11.86 11.87 11.85 11.86 112.9K
15:48 11.86 11.87 11.85 11.86 57.3K
15:49 11.86 11.87 11.85 11.86 115.9K
15:50 11.85 11.93 11.85 11.92 192.3K
15:51 11.92 11.93 11.91 11.92 118.1K
15:52 11.93 11.93 11.91 11.92 123.0K
15:53 11.92 11.93 11.92 11.93 99.3K
15:54 11.93 11.94 11.92 11.92 160.6K
15:55 11.91 11.91 11.87 11.89 246.5K
15:56 11.87 11.88 11.85 11.86 376.5K
15:57 11.86 11.87 11.84 11.87 524.1K
15:58 11.88 11.88 11.85 11.86 285.3K
15:59 11.86 11.86 11.84 11.86 2,963.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available