Rigetti Computing

RGTI
🏛️ usa →
31.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.58 15.80 15.57 15.58 1,093.8K
09:31 15.58 15.58 15.45 15.52 239.0K
09:32 15.51 15.68 15.49 15.59 192.8K
09:33 15.63 15.63 15.54 15.58 143.7K
09:34 15.57 15.57 15.48 15.49 130.6K
09:35 15.48 15.53 15.44 15.46 93.5K
09:36 15.49 15.54 15.49 15.49 118.0K
09:37 15.49 15.49 15.42 15.42 96.2K
09:38 15.43 15.49 15.41 15.48 127.0K
09:39 15.47 15.48 15.39 15.41 147.3K
09:40 15.43 15.44 15.38 15.38 90.4K
09:41 15.37 15.39 15.32 15.36 133.9K
09:42 15.36 15.38 15.34 15.36 70.7K
09:43 15.37 15.39 15.34 15.38 101.5K
09:44 15.40 15.45 15.39 15.42 127.3K
09:45 15.41 15.41 15.34 15.34 95.6K
09:46 15.35 15.46 15.35 15.44 149.4K
09:47 15.45 15.47 15.42 15.47 119.1K
09:48 15.48 15.49 15.44 15.45 125.5K
09:49 15.46 15.50 15.44 15.50 111.9K
09:50 15.50 15.54 15.45 15.53 121.1K
09:51 15.52 15.58 15.50 15.57 108.9K
09:52 15.56 15.57 15.53 15.53 86.3K
09:53 15.54 15.57 15.54 15.56 80.9K
09:54 15.57 15.59 15.56 15.56 92.3K
09:55 15.56 15.57 15.49 15.50 140.0K
09:56 15.50 15.53 15.48 15.53 130.6K
09:57 15.54 15.54 15.52 15.54 66.6K
09:58 15.55 15.57 15.53 15.57 65.5K
09:59 15.56 15.59 15.55 15.59 72.1K
10:00 15.59 15.65 15.58 15.65 202.9K
10:01 15.63 15.69 15.62 15.67 144.8K
10:02 15.67 15.67 15.63 15.63 83.1K
10:03 15.64 15.67 15.64 15.66 90.4K
10:04 15.65 15.72 15.65 15.69 114.1K
10:05 15.69 15.69 15.62 15.63 96.0K
10:06 15.63 15.68 15.63 15.64 66.6K
10:07 15.64 15.68 15.64 15.67 48.0K
10:08 15.65 15.67 15.63 15.66 55.4K
10:09 15.66 15.68 15.65 15.67 49.6K
10:10 15.67 15.74 15.67 15.73 153.0K
10:11 15.72 15.73 15.67 15.67 118.0K
10:12 15.65 15.65 15.59 15.59 131.2K
10:13 15.58 15.58 15.50 15.50 102.8K
10:14 15.48 15.53 15.48 15.52 103.0K
10:15 15.52 15.56 15.52 15.55 114.0K
10:16 15.54 15.54 15.49 15.51 94.5K
10:17 15.52 15.55 15.51 15.54 38.8K
10:18 15.56 15.61 15.55 15.61 72.1K
10:19 15.60 15.62 15.57 15.57 48.1K
10:20 15.58 15.59 15.55 15.56 48.5K
10:21 15.55 15.61 15.53 15.61 39.0K
10:22 15.61 15.62 15.57 15.59 43.0K
10:23 15.61 15.63 15.59 15.63 30.7K
10:24 15.64 15.64 15.61 15.62 59.9K
10:25 15.61 15.66 15.61 15.64 47.8K
10:26 15.65 15.67 15.64 15.65 69.7K
10:27 15.65 15.65 15.60 15.60 63.8K
10:28 15.61 15.63 15.61 15.61 63.7K
10:29 15.60 15.60 15.54 15.54 60.9K
10:30 15.54 15.61 15.54 15.61 56.2K
10:31 15.61 15.62 15.58 15.60 40.9K
10:32 15.59 15.63 15.58 15.61 47.6K
10:33 15.61 15.63 15.60 15.61 25.5K
10:34 15.59 15.62 15.59 15.62 33.8K
10:35 15.64 15.64 15.62 15.63 38.6K
10:36 15.62 15.64 15.60 15.62 51.3K
10:37 15.63 15.68 15.63 15.64 63.1K
10:38 15.65 15.65 15.59 15.62 75.5K
10:39 15.60 15.62 15.60 15.61 40.8K
10:40 15.61 15.61 15.58 15.61 34.6K
10:41 15.61 15.61 15.57 15.59 42.2K
10:42 15.59 15.59 15.56 15.59 29.9K
10:43 15.60 15.63 15.59 15.59 92.6K
10:44 15.59 15.59 15.55 15.55 65.1K
10:45 15.55 15.57 15.53 15.54 55.1K
10:46 15.54 15.57 15.53 15.57 52.6K
10:47 15.57 15.63 15.57 15.63 61.9K
10:48 15.61 15.62 15.59 15.59 26.1K
10:49 15.60 15.65 15.60 15.65 52.5K
10:50 15.65 15.68 15.61 15.68 88.1K
10:51 15.67 15.68 15.66 15.67 40.7K
10:52 15.64 15.65 15.63 15.65 26.6K
10:53 15.65 15.66 15.62 15.62 48.0K
10:54 15.62 15.66 15.62 15.65 23.9K
10:55 15.65 15.65 15.62 15.63 56.4K
10:56 15.64 15.69 15.63 15.67 45.8K
10:57 15.68 15.70 15.67 15.68 53.5K
10:58 15.68 15.70 15.68 15.68 25.8K
10:59 15.67 15.68 15.65 15.67 25.4K
11:00 15.67 15.68 15.64 15.64 38.6K
11:01 15.64 15.66 15.64 15.64 34.6K
11:02 15.64 15.65 15.62 15.64 40.0K
11:03 15.64 15.64 15.62 15.64 31.9K
11:04 15.64 15.64 15.61 15.61 13.7K
11:05 15.62 15.65 15.62 15.64 68.3K
11:06 15.64 15.70 15.64 15.69 94.0K
11:07 15.70 15.70 15.67 15.68 36.4K
11:08 15.69 15.72 15.69 15.69 61.0K
11:09 15.70 15.73 15.70 15.73 81.2K
11:10 15.73 15.74 15.71 15.72 48.4K
11:11 15.72 15.75 15.72 15.73 41.6K
11:12 15.72 15.74 15.68 15.68 72.6K
11:13 15.69 15.69 15.64 15.64 57.2K
11:14 15.65 15.67 15.65 15.66 74.9K
11:15 15.67 15.73 15.67 15.73 81.6K
11:16 15.72 15.75 15.71 15.71 86.7K
11:17 15.71 15.73 15.71 15.72 59.5K
11:18 15.71 15.73 15.71 15.72 46.3K
11:19 15.72 15.72 15.67 15.67 31.5K
11:20 15.68 15.71 15.66 15.67 37.3K
11:21 15.67 15.67 15.64 15.65 96.6K
11:22 15.66 15.66 15.61 15.62 37.1K
11:23 15.62 15.64 15.62 15.63 26.8K
11:24 15.62 15.66 15.62 15.66 98.5K
11:25 15.66 15.66 15.60 15.60 20.7K
11:26 15.60 15.60 15.55 15.55 83.2K
11:27 15.54 15.58 15.54 15.57 63.9K
11:28 15.57 15.58 15.53 15.54 45.2K
11:29 15.55 15.56 15.53 15.53 43.9K
11:30 15.54 15.58 15.53 15.57 39.1K
11:31 15.56 15.56 15.52 15.52 61.6K
11:32 15.53 15.55 15.52 15.55 40.0K
11:33 15.54 15.57 15.53 15.57 70.6K
11:34 15.55 15.56 15.53 15.55 56.3K
11:35 15.55 15.62 15.55 15.57 70.6K
11:36 15.57 15.63 15.57 15.62 48.9K
11:37 15.62 15.62 15.59 15.59 41.0K
11:38 15.60 15.63 15.60 15.62 36.7K
11:39 15.62 15.62 15.60 15.62 19.4K
11:40 15.61 15.63 15.55 15.55 28.3K
11:41 15.56 15.57 15.54 15.54 58.5K
11:42 15.54 15.56 15.54 15.56 40.7K
11:43 15.56 15.57 15.54 15.54 33.7K
11:44 15.55 15.58 15.55 15.55 40.2K
11:45 15.56 15.57 15.55 15.55 48.9K
11:46 15.55 15.55 15.53 15.53 59.1K
11:47 15.53 15.53 15.51 15.52 78.3K
11:48 15.52 15.53 15.50 15.50 109.9K
11:49 15.50 15.51 15.50 15.51 31.5K
11:50 15.50 15.50 15.47 15.50 52.9K
11:51 15.50 15.53 15.50 15.53 31.3K
11:52 15.53 15.54 15.52 15.53 57.8K
11:53 15.53 15.57 15.53 15.53 61.9K
11:54 15.55 15.57 15.55 15.56 39.6K
11:55 15.55 15.55 15.52 15.53 41.8K
11:56 15.54 15.54 15.52 15.53 25.7K
11:57 15.52 15.54 15.51 15.51 23.0K
11:58 15.50 15.53 15.50 15.52 42.6K
11:59 15.52 15.53 15.51 15.53 11.0K
12:00 15.53 15.56 15.53 15.54 29.1K
12:01 15.53 15.54 15.52 15.52 35.2K
12:02 15.52 15.53 15.51 15.53 9.3K
12:03 15.53 15.53 15.49 15.49 46.1K
12:04 15.49 15.50 15.47 15.49 36.3K
12:05 15.50 15.50 15.48 15.48 41.1K
12:06 15.48 15.49 15.46 15.46 32.6K
12:07 15.46 15.51 15.46 15.51 51.0K
12:08 15.48 15.51 15.48 15.51 14.6K
12:09 15.51 15.51 15.49 15.51 12.3K
12:10 15.51 15.52 15.47 15.47 23.4K
12:11 15.47 15.49 15.47 15.47 12.7K
12:12 15.48 15.49 15.47 15.47 10.6K
12:13 15.48 15.48 15.47 15.47 14.1K
12:14 15.47 15.48 15.46 15.46 13.8K
12:15 15.45 15.48 15.45 15.48 34.8K
12:16 15.49 15.49 15.46 15.46 34.1K
12:17 15.46 15.49 15.46 15.48 35.9K
12:18 15.47 15.50 15.46 15.50 21.7K
12:19 15.49 15.51 15.49 15.51 20.7K
12:20 15.50 15.55 15.50 15.55 62.7K
12:21 15.54 15.59 15.54 15.59 78.5K
12:22 15.59 15.62 15.58 15.62 109.5K
12:23 15.61 15.62 15.57 15.57 42.4K
12:24 15.57 15.57 15.55 15.55 21.2K
12:25 15.55 15.56 15.49 15.49 49.4K
12:26 15.49 15.54 15.49 15.54 54.1K
12:27 15.54 15.56 15.51 15.52 69.8K
12:28 15.52 15.53 15.49 15.50 67.9K
12:29 15.50 15.52 15.50 15.50 14.9K
12:30 15.52 15.54 15.50 15.50 27.3K
12:31 15.51 15.52 15.50 15.51 34.0K
12:32 15.51 15.56 15.51 15.55 67.2K
12:33 15.56 15.60 15.56 15.58 54.9K
12:34 15.59 15.60 15.57 15.59 31.5K
12:35 15.60 15.62 15.60 15.62 103.0K
12:36 15.62 15.64 15.60 15.63 94.7K
12:37 15.63 15.64 15.63 15.63 71.4K
12:38 15.63 15.64 15.60 15.60 49.0K
12:39 15.60 15.64 15.60 15.63 42.6K
12:40 15.63 15.65 15.53 15.54 120.6K
12:41 15.53 15.56 15.53 15.56 58.3K
12:42 15.57 15.60 15.57 15.60 57.9K
12:43 15.59 15.62 15.58 15.62 66.6K
12:44 15.61 15.62 15.55 15.56 49.3K
12:45 15.55 15.57 15.55 15.57 73.5K
12:46 15.58 15.59 15.57 15.57 30.3K
12:47 15.58 15.60 15.58 15.58 52.4K
12:48 15.56 15.59 15.56 15.57 38.5K
12:49 15.56 15.57 15.55 15.56 40.8K
12:50 15.57 15.59 15.57 15.58 24.0K
12:51 15.57 15.58 15.54 15.54 24.2K
12:52 15.54 15.57 15.54 15.56 19.6K
12:53 15.56 15.59 15.56 15.59 14.7K
12:54 15.58 15.59 15.57 15.59 16.5K
12:55 15.62 15.66 15.62 15.66 61.3K
12:56 15.66 15.70 15.66 15.70 74.0K
12:57 15.69 15.71 15.69 15.71 110.9K
12:58 15.69 15.70 15.68 15.69 39.6K
12:59 15.68 15.69 15.68 15.69 42.4K
13:00 15.69 15.72 15.69 15.72 108.4K
13:01 15.72 15.75 15.71 15.71 103.3K
13:02 15.72 15.74 15.72 15.74 54.8K
13:03 15.74 15.77 15.73 15.76 190.9K
13:04 15.76 15.76 15.73 15.74 63.5K
13:05 15.74 15.74 15.71 15.73 29.4K
13:06 15.73 15.73 15.67 15.69 61.3K
13:07 15.69 15.72 15.68 15.72 31.9K
13:08 15.72 15.72 15.70 15.70 52.3K
13:09 15.70 15.72 15.68 15.71 53.6K
13:10 15.72 15.73 15.69 15.73 92.7K
13:11 15.74 15.75 15.73 15.74 79.6K
13:12 15.74 15.76 15.74 15.76 38.5K
13:13 15.77 15.78 15.76 15.77 108.5K
13:14 15.76 15.78 15.75 15.75 28.0K
13:15 15.74 15.74 15.72 15.73 51.0K
13:16 15.72 15.72 15.69 15.72 32.3K
13:17 15.71 15.72 15.70 15.70 25.4K
13:18 15.68 15.70 15.68 15.68 15.9K
13:19 15.67 15.68 15.66 15.66 60.7K
13:20 15.66 15.69 15.66 15.66 35.7K
13:21 15.66 15.66 15.64 15.65 38.0K
13:22 15.64 15.65 15.63 15.64 41.2K
13:23 15.64 15.65 15.63 15.65 24.8K
13:24 15.64 15.66 15.64 15.64 14.7K
13:25 15.64 15.64 15.58 15.58 65.7K
13:26 15.58 15.58 15.55 15.56 63.9K
13:27 15.57 15.58 15.56 15.56 49.0K
13:28 15.55 15.55 15.53 15.54 26.1K
13:29 15.54 15.56 15.54 15.56 37.5K
13:30 15.55 15.59 15.54 15.59 58.2K
13:31 15.60 15.60 15.54 15.54 47.9K
13:32 15.54 15.58 15.54 15.57 71.4K
13:33 15.57 15.59 15.57 15.57 41.1K
13:34 15.56 15.57 15.55 15.55 32.5K
13:35 15.55 15.56 15.54 15.55 41.5K
13:36 15.54 15.54 15.50 15.50 111.9K
13:37 15.50 15.51 15.50 15.51 54.7K
13:38 15.51 15.51 15.49 15.50 29.3K
13:39 15.51 15.51 15.49 15.49 32.6K
13:40 15.50 15.52 15.50 15.51 27.9K
13:41 15.51 15.51 15.47 15.47 55.4K
13:42 15.46 15.48 15.46 15.48 64.1K
13:43 15.47 15.48 15.46 15.47 107.9K
13:44 15.47 15.49 15.47 15.49 16.3K
13:45 15.49 15.49 15.42 15.44 111.5K
13:46 15.44 15.44 15.41 15.44 66.7K
13:47 15.45 15.47 15.44 15.45 34.5K
13:48 15.46 15.48 15.45 15.48 51.0K
13:49 15.47 15.47 15.44 15.45 75.9K
13:50 15.45 15.48 15.45 15.48 84.4K
13:51 15.48 15.51 15.47 15.50 46.2K
13:52 15.50 15.50 15.49 15.50 29.0K
13:53 15.49 15.50 15.48 15.48 43.4K
13:54 15.47 15.49 15.47 15.49 25.0K
13:55 15.49 15.53 15.49 15.53 59.7K
13:56 15.52 15.52 15.48 15.48 86.6K
13:57 15.48 15.51 15.48 15.51 32.4K
13:58 15.49 15.49 15.47 15.47 24.0K
13:59 15.48 15.49 15.47 15.49 13.0K
14:00 15.49 15.49 15.43 15.44 49.4K
14:01 15.45 15.50 15.45 15.50 39.6K
14:02 15.50 15.55 15.50 15.54 99.0K
14:03 15.54 15.54 15.49 15.50 74.4K
14:04 15.49 15.51 15.49 15.50 19.5K
14:05 15.49 15.50 15.48 15.48 20.0K
14:06 15.48 15.56 15.48 15.56 46.8K
14:07 15.56 15.60 15.56 15.59 70.6K
14:08 15.59 15.60 15.55 15.55 29.6K
14:09 15.55 15.59 15.54 15.57 100.8K
14:10 15.58 15.59 15.55 15.55 49.8K
14:11 15.55 15.56 15.54 15.55 16.3K
14:12 15.53 15.56 15.53 15.53 20.2K
14:13 15.55 15.55 15.51 15.52 39.4K
14:14 15.52 15.53 15.52 15.53 14.5K
14:15 15.53 15.53 15.49 15.49 14.3K
14:16 15.49 15.49 15.47 15.49 43.0K
14:17 15.49 15.50 15.49 15.49 8.5K
14:18 15.49 15.49 15.47 15.47 30.2K
14:19 15.46 15.47 15.45 15.45 57.4K
14:20 15.45 15.45 15.41 15.41 50.3K
14:21 15.40 15.42 15.39 15.39 81.3K
14:22 15.39 15.39 15.35 15.35 125.1K
14:23 15.36 15.40 15.36 15.40 35.8K
14:24 15.40 15.40 15.37 15.39 46.1K
14:25 15.39 15.41 15.38 15.41 88.2K
14:26 15.40 15.40 15.37 15.39 49.5K
14:27 15.39 15.39 15.34 15.35 35.2K
14:28 15.34 15.34 15.27 15.27 156.9K
14:29 15.28 15.30 15.28 15.30 58.6K
14:30 15.30 15.30 15.25 15.27 49.7K
14:31 15.26 15.26 15.21 15.21 116.1K
14:32 15.21 15.22 15.19 15.19 89.5K
14:33 15.19 15.19 15.18 15.19 108.9K
14:34 15.19 15.20 15.18 15.19 32.5K
14:35 15.18 15.21 15.15 15.15 305.9K
14:36 15.15 15.15 15.11 15.11 96.5K
14:37 15.11 15.12 15.11 15.12 101.7K
14:38 15.11 15.13 15.11 15.13 59.7K
14:39 15.13 15.14 15.11 15.12 53.5K
14:40 15.12 15.14 15.12 15.12 45.3K
14:41 15.13 15.13 15.11 15.12 44.9K
14:42 15.13 15.16 15.13 15.14 54.6K
14:43 15.14 15.16 15.13 15.13 46.3K
14:44 15.12 15.16 15.12 15.16 46.8K
14:45 15.16 15.17 15.14 15.16 101.9K
14:46 15.16 15.17 15.15 15.16 47.5K
14:47 15.14 15.15 15.14 15.14 22.1K
14:48 15.14 15.14 15.12 15.13 16.5K
14:49 15.12 15.13 15.11 15.12 42.2K
14:50 15.12 15.14 15.11 15.11 53.5K
14:51 15.13 15.13 15.11 15.12 150.3K
14:52 15.12 15.16 15.12 15.14 68.8K
14:53 15.14 15.14 15.12 15.13 46.7K
14:54 15.12 15.14 15.11 15.13 52.7K
14:55 15.13 15.14 15.13 15.14 9.8K
14:56 15.13 15.14 15.11 15.13 46.4K
14:57 15.13 15.14 15.12 15.12 47.7K
14:58 15.13 15.14 15.12 15.13 22.1K
14:59 15.13 15.13 15.13 15.13 14.9K
15:00 15.12 15.13 15.11 15.11 53.1K
15:01 15.12 15.12 15.11 15.11 50.6K
15:02 15.13 15.13 15.12 15.13 16.4K
15:03 15.13 15.13 15.05 15.06 194.5K
15:04 15.05 15.08 15.04 15.04 149.1K
15:05 15.04 15.06 15.03 15.04 72.4K
15:06 15.02 15.05 15.02 15.05 35.8K
15:07 15.05 15.05 15.03 15.04 19.8K
15:08 15.04 15.04 15.01 15.02 55.3K
15:09 15.02 15.03 15.01 15.03 34.7K
15:10 15.03 15.04 15.03 15.03 18.7K
15:11 15.04 15.04 15.02 15.02 32.6K
15:12 15.02 15.03 15.01 15.02 31.8K
15:13 15.02 15.02 14.99 14.99 232.5K
15:14 14.99 14.99 14.97 14.98 69.9K
15:15 14.97 15.00 14.97 14.99 24.8K
15:16 14.98 14.99 14.96 14.98 40.4K
15:17 14.98 14.99 14.97 14.98 24.4K
15:18 14.98 15.00 14.97 15.00 30.2K
15:19 15.00 15.02 15.00 15.02 63.7K
15:20 15.02 15.02 14.99 15.00 48.1K
15:21 15.00 15.02 15.00 15.01 48.8K
15:22 15.01 15.01 14.99 14.99 38.1K
15:23 14.99 15.00 14.98 14.98 30.5K
15:24 14.98 14.98 14.98 14.98 15.6K
15:25 14.98 14.98 14.95 14.96 108.5K
15:26 14.96 14.97 14.95 14.96 114.5K
15:27 14.96 14.98 14.96 14.98 54.5K
15:28 14.98 14.98 14.96 14.96 55.8K
15:29 14.95 14.96 14.95 14.95 58.8K
15:30 14.96 14.98 14.96 14.97 69.9K
15:31 14.97 14.98 14.96 14.98 97.9K
15:32 14.97 14.99 14.97 14.97 54.0K
15:33 14.98 14.98 14.97 14.98 57.3K
15:34 14.97 14.97 14.96 14.97 53.1K
15:35 14.97 14.99 14.97 14.98 69.4K
15:36 14.97 14.99 14.94 14.95 165.4K
15:37 14.95 14.98 14.94 14.98 49.8K
15:38 14.98 14.99 14.97 14.99 39.9K
15:39 14.98 15.00 14.97 15.00 25.6K
15:40 14.99 15.00 14.98 15.00 23.4K
15:41 14.99 15.01 14.99 15.01 52.0K
15:42 15.02 15.04 15.02 15.02 113.6K
15:43 15.02 15.02 15.01 15.01 18.9K
15:44 15.01 15.03 15.01 15.02 60.6K
15:45 15.02 15.02 15.01 15.02 53.3K
15:46 15.02 15.04 15.01 15.03 58.0K
15:47 15.04 15.07 15.04 15.06 120.0K
15:48 15.06 15.06 15.04 15.04 54.2K
15:49 15.05 15.06 15.03 15.06 72.4K
15:50 15.04 15.05 15.02 15.05 121.8K
15:51 15.04 15.06 15.03 15.05 84.2K
15:52 15.08 15.09 15.07 15.09 232.0K
15:53 15.08 15.09 15.07 15.08 80.5K
15:54 15.08 15.11 15.07 15.11 217.4K
15:55 15.12 15.15 15.12 15.14 122.6K
15:56 15.12 15.13 15.09 15.09 165.4K
15:57 15.09 15.10 15.08 15.08 137.6K
15:58 15.07 15.07 15.03 15.04 332.5K
15:59 15.04 15.06 15.03 15.04 1,824.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available