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 12.92 13.11 12.92 13.08 3,357.5K
09:31 13.05 13.20 12.98 12.99 787.3K
09:32 13.02 13.18 12.99 13.12 541.3K
09:33 13.15 13.15 13.04 13.07 372.3K
09:34 13.06 13.10 13.01 13.05 390.6K
09:35 13.04 13.04 12.93 13.02 519.0K
09:36 13.01 13.03 12.97 13.00 270.0K
09:37 12.97 12.99 12.94 12.96 225.0K
09:38 12.96 13.02 12.93 12.98 255.5K
09:39 12.99 13.03 12.99 13.02 151.4K
09:40 13.03 13.05 12.99 13.04 239.3K
09:41 13.03 13.05 12.96 12.99 211.1K
09:42 12.99 13.05 12.98 13.03 143.6K
09:43 13.04 13.04 12.99 13.00 139.6K
09:44 13.02 13.02 12.97 12.99 120.9K
09:45 12.98 13.10 12.98 13.03 382.7K
09:46 13.02 13.08 13.01 13.03 132.6K
09:47 13.04 13.04 13.01 13.02 82.6K
09:48 13.02 13.05 13.01 13.04 97.5K
09:49 13.04 13.07 13.02 13.02 172.4K
09:50 13.01 13.03 13.00 13.02 248.1K
09:51 13.03 13.06 13.01 13.04 151.2K
09:52 13.03 13.09 13.03 13.04 181.9K
09:53 13.03 13.05 13.01 13.02 101.7K
09:54 13.02 13.02 12.94 12.97 310.2K
09:55 12.97 12.99 12.96 12.97 206.7K
09:56 12.95 12.98 12.94 12.98 213.5K
09:57 12.97 12.99 12.93 12.97 190.7K
09:58 12.98 12.98 12.95 12.95 203.4K
09:59 12.95 12.99 12.93 12.98 146.6K
10:00 12.99 12.99 12.93 12.95 181.0K
10:01 12.96 12.96 12.90 12.92 331.0K
10:02 12.92 12.92 12.86 12.87 309.8K
10:03 12.89 12.94 12.89 12.92 168.5K
10:04 12.93 13.01 12.92 12.96 215.1K
10:05 12.96 12.98 12.93 12.93 93.5K
10:06 12.91 12.96 12.91 12.94 77.4K
10:07 12.94 12.99 12.94 12.95 101.1K
10:08 12.97 12.97 12.94 12.96 67.2K
10:09 12.95 12.97 12.94 12.95 56.2K
10:10 12.95 13.00 12.95 13.00 128.4K
10:11 13.01 13.02 12.97 13.01 203.5K
10:12 13.01 13.02 12.98 12.98 190.7K
10:13 12.98 12.98 12.94 12.94 138.2K
10:14 12.94 12.95 12.92 12.94 81.0K
10:15 12.94 12.99 12.94 12.97 79.4K
10:16 12.96 13.01 12.96 12.98 147.5K
10:17 12.97 12.97 12.95 12.96 96.1K
10:18 12.97 13.04 12.97 13.03 161.2K
10:19 13.01 13.03 12.98 13.03 164.1K
10:20 13.03 13.03 12.95 12.97 180.6K
10:21 12.97 12.97 12.95 12.95 77.1K
10:22 12.95 12.96 12.93 12.96 159.7K
10:23 12.94 12.96 12.93 12.96 86.1K
10:24 12.97 13.00 12.95 12.98 120.3K
10:25 12.99 12.99 12.95 12.95 182.1K
10:26 12.95 12.95 12.93 12.95 65.0K
10:27 12.96 12.96 12.93 12.93 63.6K
10:28 12.93 12.96 12.92 12.96 98.4K
10:29 12.94 12.95 12.93 12.95 67.4K
10:30 12.95 12.95 12.92 12.93 65.6K
10:31 12.94 12.96 12.93 12.96 80.2K
10:32 12.96 13.05 12.96 13.02 315.0K
10:33 13.02 13.02 13.00 13.01 102.4K
10:34 13.01 13.09 13.01 13.08 270.2K
10:35 13.07 13.07 13.04 13.04 148.8K
10:36 13.04 13.04 12.97 13.02 159.6K
10:37 13.01 13.02 12.98 13.01 50.0K
10:38 13.02 13.03 13.01 13.02 58.7K
10:39 13.02 13.02 12.99 13.01 91.0K
10:40 13.00 13.00 12.97 12.99 98.0K
10:41 12.98 13.01 12.98 13.01 95.2K
10:42 13.00 13.04 13.00 13.02 176.2K
10:43 13.02 13.04 13.00 13.04 67.7K
10:44 13.03 13.04 13.02 13.04 74.6K
10:45 13.04 13.08 13.03 13.05 158.6K
10:46 13.03 13.03 13.00 13.02 92.4K
10:47 13.02 13.02 12.98 12.99 80.6K
10:48 12.99 12.99 12.96 12.96 88.8K
10:49 12.96 12.99 12.95 12.95 82.1K
10:50 12.95 12.98 12.95 12.97 60.8K
10:51 12.97 12.99 12.95 12.95 51.7K
10:52 12.95 12.96 12.95 12.96 52.7K
10:53 12.96 12.98 12.95 12.96 80.0K
10:54 12.97 12.99 12.96 12.96 53.8K
10:55 12.97 13.03 12.97 13.02 154.3K
10:56 13.01 13.02 13.00 13.02 64.2K
10:57 13.02 13.04 13.02 13.04 43.4K
10:58 13.04 13.04 13.02 13.04 46.5K
10:59 13.02 13.03 12.97 12.98 79.6K
11:00 12.97 13.01 12.97 13.00 65.0K
11:01 13.01 13.02 12.97 13.02 41.0K
11:02 13.02 13.02 12.98 12.99 94.2K
11:03 12.98 12.99 12.96 12.96 57.2K
11:04 12.95 12.96 12.95 12.96 80.2K
11:05 12.95 12.98 12.95 12.97 55.1K
11:06 12.97 12.98 12.97 12.98 34.8K
11:07 12.98 13.00 12.97 13.00 45.5K
11:08 13.01 13.04 13.00 13.03 150.8K
11:09 13.03 13.03 12.96 12.97 91.5K
11:10 12.96 12.99 12.96 12.98 67.3K
11:11 12.98 13.00 12.98 12.99 64.2K
11:12 12.98 12.98 12.97 12.98 74.0K
11:13 12.97 12.99 12.97 12.98 66.8K
11:14 12.99 12.99 12.94 12.94 109.2K
11:15 12.95 12.98 12.95 12.98 91.2K
11:16 12.99 12.99 12.97 12.99 57.1K
11:17 12.99 12.99 12.98 12.99 83.4K
11:18 12.98 12.99 12.98 12.98 41.8K
11:19 12.99 13.05 12.99 13.04 196.6K
11:20 13.04 13.07 13.02 13.03 230.8K
11:21 13.03 13.04 13.02 13.02 62.4K
11:22 13.02 13.03 13.00 13.01 40.9K
11:23 12.99 13.00 12.98 13.00 84.7K
11:24 13.00 13.00 12.97 12.97 75.8K
11:25 12.97 13.01 12.96 12.98 122.0K
11:26 12.99 12.99 12.97 12.99 23.7K
11:27 12.99 13.01 12.99 13.00 54.0K
11:28 13.00 13.01 12.99 13.00 17.8K
11:29 13.00 13.04 12.99 13.02 83.2K
11:30 13.02 13.04 13.02 13.04 41.1K
11:31 13.03 13.06 13.03 13.06 166.0K
11:32 13.06 13.06 13.04 13.06 114.6K
11:33 13.06 13.09 13.05 13.09 165.7K
11:34 13.09 13.13 13.09 13.10 327.5K
11:35 13.09 13.10 13.06 13.09 111.3K
11:36 13.09 13.16 13.09 13.15 160.3K
11:37 13.14 13.15 13.07 13.08 206.8K
11:38 13.06 13.09 13.06 13.07 112.0K
11:39 13.08 13.10 13.08 13.09 76.3K
11:40 13.09 13.11 13.08 13.10 105.4K
11:41 13.10 13.12 13.09 13.11 52.3K
11:42 13.10 13.11 13.08 13.09 53.6K
11:43 13.08 13.08 13.07 13.08 53.1K
11:44 13.06 13.09 13.06 13.08 83.1K
11:45 13.09 13.10 13.07 13.08 92.1K
11:46 13.07 13.08 13.07 13.08 62.5K
11:47 13.06 13.06 13.04 13.06 82.6K
11:48 13.07 13.08 13.06 13.08 38.7K
11:49 13.08 13.08 13.04 13.06 47.9K
11:50 13.06 13.08 13.05 13.08 40.6K
11:51 13.09 13.11 13.08 13.11 90.3K
11:52 13.11 13.13 13.11 13.12 115.7K
11:53 13.12 13.19 13.12 13.19 344.3K
11:54 13.20 13.20 13.16 13.18 264.6K
11:55 13.18 13.19 13.12 13.14 223.5K
11:56 13.13 13.15 13.13 13.14 59.5K
11:57 13.13 13.16 13.13 13.15 62.1K
11:58 13.13 13.15 13.13 13.15 53.6K
11:59 13.13 13.13 13.11 13.13 154.1K
12:00 13.13 13.18 13.13 13.17 79.8K
12:01 13.18 13.19 13.16 13.17 117.8K
12:02 13.17 13.17 13.15 13.16 133.2K
12:03 13.15 13.16 13.14 13.15 42.8K
12:04 13.15 13.15 13.14 13.15 42.7K
12:05 13.15 13.16 13.13 13.15 72.3K
12:06 13.15 13.19 13.14 13.19 105.0K
12:07 13.18 13.19 13.17 13.17 83.1K
12:08 13.17 13.17 13.15 13.17 46.1K
12:09 13.17 13.18 13.14 13.15 68.8K
12:10 13.15 13.15 13.12 13.15 47.5K
12:11 13.15 13.15 13.14 13.15 67.2K
12:12 13.14 13.15 13.12 13.13 78.4K
12:13 13.13 13.16 13.13 13.15 91.1K
12:14 13.15 13.16 13.13 13.13 52.3K
12:15 13.14 13.14 13.12 13.13 78.7K
12:16 13.13 13.14 13.12 13.12 208.1K
12:17 13.12 13.16 13.12 13.15 109.7K
12:18 13.15 13.15 13.11 13.11 35.9K
12:19 13.12 13.12 13.09 13.12 90.7K
12:20 13.12 13.13 13.06 13.07 71.7K
12:21 13.09 13.09 13.06 13.07 227.6K
12:22 13.06 13.08 13.04 13.08 115.9K
12:23 13.08 13.09 13.07 13.09 73.1K
12:24 13.08 13.08 13.06 13.07 41.0K
12:25 13.08 13.11 13.08 13.10 72.5K
12:26 13.09 13.13 13.09 13.12 47.8K
12:27 13.12 13.15 13.12 13.14 108.2K
12:28 13.16 13.20 13.15 13.20 286.9K
12:29 13.21 13.21 13.16 13.17 122.9K
12:30 13.17 13.19 13.14 13.14 100.3K
12:31 13.14 13.18 13.12 13.18 87.3K
12:32 13.18 13.18 13.17 13.17 53.9K
12:33 13.17 13.23 13.17 13.23 145.1K
12:34 13.22 13.26 13.21 13.26 337.7K
12:35 13.25 13.27 13.25 13.26 133.3K
12:36 13.26 13.28 13.25 13.26 162.9K
12:37 13.25 13.29 13.25 13.29 127.1K
12:38 13.30 13.32 13.29 13.30 285.8K
12:39 13.30 13.31 13.28 13.30 122.4K
12:40 13.30 13.32 13.28 13.32 117.0K
12:41 13.32 13.35 13.32 13.35 146.6K
12:42 13.35 13.35 13.33 13.34 128.0K
12:43 13.33 13.34 13.30 13.33 142.1K
12:44 13.34 13.37 13.33 13.35 306.5K
12:45 13.36 13.37 13.33 13.33 134.2K
12:46 13.34 13.35 13.32 13.34 167.1K
12:47 13.34 13.35 13.33 13.34 151.1K
12:48 13.34 13.34 13.32 13.33 122.6K
12:49 13.32 13.33 13.29 13.32 207.3K
12:50 13.33 13.36 13.33 13.35 214.5K
12:51 13.35 13.35 13.29 13.29 138.3K
12:52 13.28 13.29 13.25 13.26 193.8K
12:53 13.26 13.31 13.24 13.31 198.9K
12:54 13.35 13.35 13.32 13.34 464.0K
12:55 13.34 13.41 13.34 13.41 486.4K
12:56 13.41 13.42 13.39 13.42 222.5K
12:57 13.41 13.43 13.40 13.43 355.7K
12:58 13.43 13.46 13.43 13.46 332.4K
12:59 13.46 13.47 13.43 13.46 571.9K
13:00 13.44 13.44 13.44 13.44 2,170.9K
15:59 13.45 13.45 13.45 13.45 392.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available