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 19.08 19.29 18.97 18.98 3,526.9K
09:31 19.04 19.37 18.96 19.37 514.9K
09:32 19.41 19.41 18.83 18.92 589.8K
09:33 18.89 19.01 18.83 18.83 296.8K
09:34 18.85 18.92 18.76 18.76 336.2K
09:35 18.74 18.97 18.74 18.97 225.0K
09:36 18.97 19.06 18.82 18.82 318.7K
09:37 18.83 18.99 18.83 18.90 144.4K
09:38 18.90 19.03 18.90 18.97 131.5K
09:39 18.98 19.09 18.98 19.09 339.6K
09:40 19.12 19.12 18.83 18.83 505.6K
09:41 18.79 18.83 18.72 18.74 296.0K
09:42 18.76 18.91 18.76 18.87 142.4K
09:43 18.89 18.89 18.74 18.74 140.7K
09:44 18.68 18.75 18.67 18.70 252.1K
09:45 18.71 18.77 18.71 18.77 171.8K
09:46 18.80 18.88 18.76 18.88 139.9K
09:47 18.87 18.93 18.84 18.84 246.6K
09:48 18.86 18.92 18.86 18.92 90.2K
09:49 18.93 18.93 18.86 18.86 94.6K
09:50 18.87 18.98 18.87 18.98 129.3K
09:51 18.99 19.09 18.96 19.05 246.2K
09:52 19.08 19.09 19.04 19.06 127.0K
09:53 19.06 19.15 19.06 19.12 217.2K
09:54 19.15 19.23 19.15 19.21 248.2K
09:55 19.21 19.24 19.19 19.19 191.2K
09:56 19.18 19.23 19.16 19.17 205.9K
09:57 19.16 19.29 19.16 19.28 210.0K
09:58 19.30 19.43 19.29 19.43 327.1K
09:59 19.41 19.42 19.36 19.42 248.0K
10:00 19.44 19.44 19.25 19.25 272.4K
10:01 19.27 19.33 19.25 19.29 99.5K
10:02 19.27 19.27 19.16 19.21 205.7K
10:03 19.20 19.26 19.19 19.21 132.9K
10:04 19.22 19.25 19.17 19.18 141.4K
10:05 19.20 19.25 19.16 19.25 133.6K
10:06 19.21 19.23 19.18 19.20 152.8K
10:07 19.20 19.26 19.18 19.18 87.2K
10:08 19.21 19.30 19.21 19.29 120.9K
10:09 19.28 19.35 19.27 19.30 133.0K
10:10 19.32 19.32 19.25 19.32 93.9K
10:11 19.31 19.34 19.27 19.29 227.8K
10:12 19.29 19.29 19.14 19.17 425.8K
10:13 19.15 19.23 19.15 19.22 89.8K
10:14 19.20 19.25 19.16 19.18 90.3K
10:15 19.17 19.26 19.17 19.22 93.0K
10:16 19.22 19.24 19.20 19.22 75.8K
10:17 19.21 19.23 19.17 19.19 97.9K
10:18 19.19 19.30 19.19 19.30 153.0K
10:19 19.29 19.34 19.28 19.33 147.6K
10:20 19.31 19.35 19.30 19.30 180.4K
10:21 19.31 19.33 19.28 19.30 54.4K
10:22 19.30 19.32 19.22 19.22 165.7K
10:23 19.22 19.22 19.16 19.19 94.2K
10:24 19.19 19.22 19.18 19.22 57.8K
10:25 19.20 19.23 19.16 19.19 167.4K
10:26 19.17 19.17 19.12 19.13 213.6K
10:27 19.14 19.14 19.07 19.07 164.3K
10:28 19.08 19.10 19.03 19.10 146.4K
10:29 19.10 19.12 19.09 19.11 183.0K
10:30 19.07 19.16 19.07 19.14 151.0K
10:31 19.13 19.20 19.10 19.10 144.1K
10:32 19.11 19.15 19.11 19.14 78.6K
10:33 19.15 19.15 19.10 19.13 81.2K
10:34 19.12 19.13 19.05 19.05 154.1K
10:35 19.08 19.10 19.06 19.06 78.2K
10:36 19.07 19.12 19.04 19.12 73.7K
10:37 19.14 19.15 19.12 19.12 117.2K
10:38 19.12 19.15 19.06 19.09 154.7K
10:39 19.09 19.11 19.08 19.09 64.4K
10:40 19.08 19.08 19.04 19.04 80.9K
10:41 19.03 19.08 19.02 19.07 167.2K
10:42 19.06 19.13 19.05 19.08 85.5K
10:43 19.10 19.12 19.07 19.07 51.3K
10:44 19.08 19.09 19.07 19.08 45.0K
10:45 19.09 19.09 19.01 19.05 124.9K
10:46 19.06 19.11 19.06 19.08 153.4K
10:47 19.09 19.10 19.06 19.10 107.0K
10:48 19.10 19.11 19.07 19.09 115.4K
10:49 19.08 19.11 19.08 19.11 84.2K
10:50 19.11 19.15 19.11 19.12 92.0K
10:51 19.13 19.15 19.13 19.15 71.0K
10:52 19.15 19.15 19.09 19.10 155.9K
10:53 19.10 19.11 18.95 18.96 204.7K
10:54 18.95 18.98 18.95 18.97 111.7K
10:55 18.97 19.01 18.97 19.00 187.4K
10:56 19.00 19.14 19.00 19.10 228.3K
10:57 19.10 19.10 19.07 19.09 96.6K
10:58 19.11 19.11 19.06 19.06 60.0K
10:59 19.07 19.11 19.06 19.09 47.3K
11:00 19.11 19.11 19.04 19.04 76.7K
11:01 19.05 19.15 19.04 19.15 93.3K
11:02 19.14 19.14 19.09 19.09 95.2K
11:03 19.10 19.13 19.08 19.12 56.0K
11:04 19.12 19.12 19.05 19.05 97.0K
11:05 19.05 19.07 18.99 19.00 122.7K
11:06 18.99 19.03 18.99 19.03 102.4K
11:07 19.03 19.03 18.96 18.96 86.7K
11:08 18.97 19.00 18.96 18.99 35.1K
11:09 18.98 19.00 18.97 18.99 47.7K
11:10 18.99 19.00 18.96 18.97 74.3K
11:11 18.97 19.08 18.97 19.08 127.5K
11:12 19.07 19.07 19.03 19.04 66.4K
11:13 19.05 19.06 19.03 19.06 34.2K
11:14 19.06 19.10 19.05 19.09 64.7K
11:15 19.09 19.11 19.07 19.09 99.6K
11:16 19.09 19.10 19.05 19.09 62.5K
11:17 19.06 19.06 18.99 18.99 123.6K
11:18 18.99 19.00 18.96 18.97 47.3K
11:19 18.96 19.01 18.96 19.00 57.1K
11:20 19.00 19.03 19.00 19.01 41.2K
11:21 19.01 19.04 19.01 19.03 55.4K
11:22 19.02 19.08 19.00 19.06 171.0K
11:23 19.05 19.08 19.03 19.08 62.1K
11:24 19.09 19.10 19.07 19.10 83.6K
11:25 19.10 19.18 19.10 19.18 130.7K
11:26 19.18 19.23 19.17 19.22 179.1K
11:27 19.23 19.24 19.21 19.21 223.1K
11:28 19.21 19.23 19.14 19.14 139.7K
11:29 19.15 19.18 19.15 19.16 53.7K
11:30 19.16 19.17 19.13 19.14 64.7K
11:31 19.15 19.17 19.13 19.15 85.4K
11:32 19.14 19.14 19.09 19.12 69.8K
11:33 19.11 19.16 19.11 19.16 24.3K
11:34 19.20 19.20 19.14 19.14 67.1K
11:35 19.13 19.16 19.12 19.16 37.6K
11:36 19.19 19.21 19.16 19.18 117.8K
11:37 19.19 19.20 19.18 19.19 57.3K
11:38 19.17 19.25 19.17 19.25 90.2K
11:39 19.25 19.29 19.25 19.25 197.7K
11:40 19.26 19.27 19.20 19.22 105.8K
11:41 19.21 19.21 19.15 19.16 111.0K
11:42 19.15 19.16 19.08 19.08 129.4K
11:43 19.10 19.11 19.07 19.08 60.4K
11:44 19.09 19.10 19.08 19.08 66.4K
11:45 19.08 19.08 19.03 19.04 55.4K
11:46 19.06 19.06 19.04 19.06 54.3K
11:47 19.06 19.10 19.06 19.10 95.3K
11:48 19.10 19.10 19.03 19.07 134.5K
11:49 19.07 19.07 19.05 19.07 32.5K
11:50 19.06 19.08 19.03 19.05 53.9K
11:51 19.06 19.07 19.05 19.05 20.8K
11:52 19.05 19.05 19.04 19.04 32.4K
11:53 19.05 19.08 19.03 19.06 42.0K
11:54 19.05 19.07 19.02 19.07 231.1K
11:55 19.08 19.09 19.06 19.09 56.9K
11:56 19.09 19.09 19.07 19.07 23.5K
11:57 19.07 19.07 19.05 19.07 52.3K
11:58 19.07 19.11 19.07 19.08 71.7K
11:59 19.09 19.10 19.08 19.10 40.5K
12:00 19.10 19.10 19.07 19.07 62.4K
12:01 19.07 19.09 19.05 19.06 80.1K
12:02 19.05 19.05 19.02 19.03 50.6K
12:03 19.03 19.05 19.02 19.02 30.0K
12:04 19.04 19.05 19.02 19.03 26.1K
12:05 19.03 19.07 19.03 19.07 60.9K
12:06 19.07 19.12 19.07 19.11 101.2K
12:07 19.13 19.15 19.11 19.14 126.1K
12:08 19.13 19.17 19.13 19.16 73.5K
12:09 19.16 19.19 19.15 19.19 42.4K
12:10 19.19 19.19 19.15 19.15 31.2K
12:11 19.15 19.17 19.15 19.16 55.4K
12:12 19.16 19.16 19.14 19.15 39.0K
12:13 19.15 19.15 19.14 19.15 32.7K
12:14 19.16 19.16 19.13 19.14 32.3K
12:15 19.14 19.16 19.14 19.16 56.4K
12:16 19.14 19.14 19.11 19.12 46.5K
12:17 19.12 19.12 19.10 19.10 26.1K
12:18 19.10 19.12 19.08 19.10 56.4K
12:19 19.10 19.11 19.06 19.07 29.7K
12:20 19.06 19.07 19.03 19.03 74.6K
12:21 19.03 19.04 18.96 18.96 113.7K
12:22 18.97 18.97 18.94 18.95 226.6K
12:23 18.96 18.97 18.95 18.95 83.8K
12:24 18.95 18.95 18.91 18.93 66.9K
12:25 18.93 18.97 18.93 18.96 113.1K
12:26 18.95 18.99 18.95 18.99 63.2K
12:27 19.00 19.00 18.95 18.96 73.3K
12:28 18.95 18.97 18.95 18.97 61.4K
12:29 18.97 18.98 18.95 18.96 26.1K
12:30 18.96 19.02 18.95 19.01 72.4K
12:31 19.01 19.02 19.00 19.01 75.5K
12:32 19.01 19.01 18.97 18.97 43.6K
12:33 18.99 19.00 18.98 18.98 50.2K
12:34 18.99 19.05 18.97 19.05 57.7K
12:35 19.08 19.13 19.08 19.09 152.3K
12:36 19.09 19.10 19.06 19.07 55.3K
12:37 19.07 19.08 19.06 19.07 12.8K
12:38 19.08 19.08 19.06 19.06 34.1K
12:39 19.06 19.08 19.06 19.06 28.4K
12:40 19.06 19.06 19.04 19.04 35.5K
12:41 19.04 19.04 18.99 19.00 76.6K
12:42 19.00 19.00 18.98 18.99 76.9K
12:43 18.98 18.98 18.94 18.95 73.9K
12:44 18.96 19.01 18.95 18.98 78.1K
12:45 18.98 18.98 18.92 18.92 92.7K
12:46 18.92 18.94 18.88 18.88 116.3K
12:47 18.89 18.90 18.88 18.89 20.2K
12:48 18.89 18.90 18.86 18.89 51.7K
12:49 18.89 18.94 18.89 18.93 64.3K
12:50 18.93 18.94 18.92 18.94 37.7K
12:51 18.94 18.98 18.93 18.98 38.1K
12:52 18.97 18.98 18.96 18.98 64.1K
12:53 18.97 18.99 18.96 18.98 35.2K
12:54 18.98 18.99 18.94 18.94 71.8K
12:55 18.95 18.98 18.89 18.97 140.8K
12:56 18.97 19.01 18.97 19.00 62.7K
12:57 18.98 18.98 18.96 18.96 61.0K
12:58 18.96 18.99 18.94 18.98 35.3K
12:59 18.99 19.03 18.99 19.01 62.0K
13:00 19.00 19.01 18.98 18.98 46.9K
13:01 18.98 19.05 18.98 19.05 44.6K
13:02 19.04 19.05 19.03 19.05 26.7K
13:03 19.07 19.09 19.07 19.07 48.9K
13:04 19.07 19.09 19.07 19.09 29.0K
13:05 19.09 19.16 19.08 19.16 205.9K
13:06 19.15 19.16 19.14 19.14 77.4K
13:07 19.14 19.16 19.13 19.16 59.7K
13:08 19.16 19.17 19.15 19.16 40.9K
13:09 19.16 19.19 19.16 19.19 55.5K
13:10 19.20 19.20 19.14 19.14 65.2K
13:11 19.14 19.15 19.14 19.14 63.9K
13:12 19.15 19.17 19.15 19.17 39.6K
13:13 19.17 19.22 19.16 19.20 91.6K
13:14 19.21 19.21 19.20 19.20 35.1K
13:15 19.20 19.28 19.16 19.25 181.5K
13:16 19.26 19.26 19.21 19.22 49.9K
13:17 19.21 19.23 19.19 19.20 24.5K
13:18 19.19 19.24 19.19 19.21 95.0K
13:19 19.19 19.19 19.14 19.14 94.9K
13:20 19.13 19.14 19.11 19.12 33.2K
13:21 19.11 19.11 19.06 19.06 112.4K
13:22 19.07 19.10 19.07 19.09 37.9K
13:23 19.08 19.10 19.07 19.09 53.3K
13:24 19.09 19.09 19.05 19.05 56.9K
13:25 19.06 19.10 19.04 19.10 36.0K
13:26 19.10 19.11 19.10 19.10 19.3K
13:27 19.11 19.15 19.11 19.14 48.1K
13:28 19.14 19.18 19.14 19.18 115.3K
13:29 19.17 19.19 19.17 19.19 79.5K
13:30 19.19 19.23 19.18 19.19 79.6K
13:31 19.23 19.23 19.21 19.22 51.7K
13:32 19.21 19.22 19.20 19.21 64.9K
13:33 19.22 19.24 19.20 19.21 73.3K
13:34 19.21 19.22 19.17 19.22 112.3K
13:35 19.22 19.22 19.15 19.16 105.1K
13:36 19.17 19.17 19.15 19.16 38.7K
13:37 19.16 19.16 19.08 19.11 120.3K
13:38 19.12 19.12 19.11 19.11 41.9K
13:39 19.12 19.14 19.12 19.14 37.7K
13:40 19.14 19.15 19.13 19.14 31.5K
13:41 19.13 19.18 19.12 19.18 61.3K
13:42 19.18 19.19 19.17 19.19 90.0K
13:43 19.19 19.22 19.19 19.21 39.3K
13:44 19.22 19.23 19.21 19.22 56.2K
13:45 19.22 19.22 19.18 19.18 46.4K
13:46 19.17 19.17 19.11 19.14 74.5K
13:47 19.14 19.15 19.12 19.13 79.3K
13:48 19.12 19.22 19.12 19.22 104.2K
13:49 19.25 19.27 19.24 19.27 121.7K
13:50 19.27 19.29 19.27 19.28 100.4K
13:51 19.29 19.29 19.24 19.27 85.2K
13:52 19.28 19.28 19.24 19.24 36.1K
13:53 19.24 19.26 19.24 19.25 30.3K
13:54 19.25 19.26 19.25 19.25 25.8K
13:55 19.27 19.30 19.27 19.29 33.5K
13:56 19.28 19.33 19.28 19.33 137.2K
13:57 19.33 19.36 19.33 19.35 111.7K
13:58 19.35 19.36 19.33 19.34 82.5K
13:59 19.34 19.35 19.32 19.33 78.9K
14:00 19.33 19.33 19.29 19.31 57.7K
14:01 19.30 19.31 19.29 19.31 35.8K
14:02 19.30 19.31 19.28 19.29 53.8K
14:03 19.29 19.29 19.25 19.27 32.0K
14:04 19.27 19.32 19.27 19.32 62.2K
14:05 19.32 19.32 19.27 19.27 70.2K
14:06 19.27 19.28 19.26 19.27 42.8K
14:07 19.27 19.27 19.24 19.25 80.8K
14:08 19.26 19.33 19.26 19.33 59.5K
14:09 19.36 19.36 19.33 19.33 96.3K
14:10 19.34 19.39 19.33 19.39 66.4K
14:11 19.39 19.44 19.39 19.44 183.8K
14:12 19.44 19.44 19.36 19.36 105.0K
14:13 19.36 19.40 19.36 19.40 45.9K
14:14 19.40 19.40 19.38 19.39 13.8K
14:15 19.39 19.44 19.39 19.43 73.7K
14:16 19.43 19.43 19.39 19.39 41.5K
14:17 19.39 19.44 19.39 19.44 70.2K
14:18 19.48 19.48 19.45 19.48 150.2K
14:19 19.47 19.52 19.47 19.52 289.1K
14:20 19.53 19.53 19.49 19.49 135.3K
14:21 19.50 19.56 19.50 19.56 139.8K
14:22 19.56 19.56 19.53 19.54 87.3K
14:23 19.54 19.58 19.54 19.54 164.4K
14:24 19.54 19.58 19.53 19.58 56.0K
14:25 19.57 19.59 19.53 19.55 122.1K
14:26 19.56 19.58 19.54 19.58 59.9K
14:27 19.58 19.58 19.54 19.54 53.8K
14:28 19.55 19.56 19.53 19.54 80.6K
14:29 19.53 19.56 19.52 19.52 87.3K
14:30 19.51 19.58 19.51 19.56 87.2K
14:31 19.55 19.57 19.51 19.51 57.4K
14:32 19.52 19.58 19.52 19.58 32.2K
14:33 19.58 19.58 19.54 19.56 44.4K
14:34 19.56 19.58 19.56 19.58 38.4K
14:35 19.57 19.62 19.55 19.62 98.8K
14:36 19.62 19.62 19.60 19.60 98.4K
14:37 19.61 19.61 19.58 19.59 71.7K
14:38 19.59 19.59 19.57 19.58 74.0K
14:39 19.57 19.60 19.56 19.58 67.1K
14:40 19.57 19.57 19.48 19.48 102.2K
14:41 19.48 19.49 19.42 19.42 99.5K
14:42 19.42 19.42 19.37 19.38 99.9K
14:43 19.38 19.38 19.31 19.31 56.6K
14:44 19.32 19.36 19.32 19.34 72.0K
14:45 19.33 19.37 19.33 19.36 77.6K
14:46 19.36 19.38 19.35 19.37 46.9K
14:47 19.37 19.40 19.35 19.40 46.0K
14:48 19.40 19.45 19.39 19.45 41.4K
14:49 19.44 19.47 19.43 19.43 113.5K
14:50 19.41 19.48 19.41 19.47 101.6K
14:51 19.47 19.48 19.45 19.45 46.7K
14:52 19.45 19.46 19.44 19.45 28.4K
14:53 19.44 19.51 19.44 19.51 57.6K
14:54 19.50 19.53 19.49 19.52 69.9K
14:55 19.53 19.55 19.51 19.54 67.7K
14:56 19.53 19.57 19.52 19.57 35.3K
14:57 19.57 19.58 19.53 19.54 49.8K
14:58 19.54 19.58 19.53 19.55 52.0K
14:59 19.55 19.55 19.51 19.53 57.7K
15:00 19.53 19.59 19.53 19.57 88.3K
15:01 19.57 19.57 19.52 19.55 63.8K
15:02 19.55 19.57 19.55 19.56 52.8K
15:03 19.56 19.59 19.55 19.57 89.4K
15:04 19.57 19.59 19.55 19.55 50.9K
15:05 19.56 19.57 19.55 19.56 40.8K
15:06 19.58 19.58 19.56 19.57 50.0K
15:07 19.57 19.57 19.54 19.54 38.5K
15:08 19.53 19.53 19.51 19.53 49.3K
15:09 19.53 19.58 19.53 19.58 42.5K
15:10 19.57 19.57 19.54 19.55 18.4K
15:11 19.55 19.56 19.53 19.55 84.0K
15:12 19.54 19.56 19.53 19.55 80.4K
15:13 19.55 19.57 19.54 19.56 39.9K
15:14 19.56 19.56 19.54 19.54 20.9K
15:15 19.55 19.58 19.55 19.58 44.9K
15:16 19.58 19.60 19.56 19.60 59.1K
15:17 19.60 19.63 19.59 19.63 118.1K
15:18 19.63 19.71 19.63 19.70 211.8K
15:19 19.70 19.70 19.68 19.68 69.1K
15:20 19.69 19.70 19.67 19.70 114.1K
15:21 19.70 19.71 19.67 19.70 57.5K
15:22 19.71 19.71 19.69 19.69 69.9K
15:23 19.67 19.69 19.67 19.68 97.6K
15:24 19.67 19.71 19.67 19.71 53.2K
15:25 19.71 19.71 19.69 19.69 56.0K
15:26 19.69 19.69 19.62 19.63 86.5K
15:27 19.63 19.63 19.57 19.59 135.2K
15:28 19.57 19.58 19.53 19.55 61.0K
15:29 19.55 19.56 19.54 19.55 96.4K
15:30 19.54 19.55 19.50 19.54 112.8K
15:31 19.52 19.54 19.51 19.52 42.9K
15:32 19.50 19.52 19.50 19.52 62.0K
15:33 19.51 19.54 19.49 19.53 117.9K
15:34 19.53 19.53 19.51 19.51 85.5K
15:35 19.52 19.53 19.50 19.50 99.7K
15:36 19.50 19.50 19.44 19.44 128.2K
15:37 19.44 19.46 19.42 19.43 68.4K
15:38 19.42 19.45 19.42 19.45 37.8K
15:39 19.44 19.45 19.43 19.44 89.2K
15:40 19.43 19.45 19.42 19.44 52.6K
15:41 19.43 19.43 19.40 19.41 69.7K
15:42 19.41 19.42 19.39 19.41 60.5K
15:43 19.40 19.41 19.39 19.39 104.5K
15:44 19.39 19.40 19.35 19.36 77.0K
15:45 19.36 19.36 19.31 19.32 101.8K
15:46 19.30 19.30 19.28 19.29 86.2K
15:47 19.29 19.31 19.26 19.26 105.0K
15:48 19.27 19.29 19.27 19.28 96.9K
15:49 19.27 19.28 19.26 19.27 98.8K
15:50 19.27 19.27 19.19 19.19 143.8K
15:51 19.18 19.23 19.18 19.23 124.6K
15:52 19.19 19.21 19.18 19.18 95.0K
15:53 19.18 19.20 19.14 19.14 195.8K
15:54 19.14 19.14 19.10 19.10 202.8K
15:55 19.08 19.20 19.08 19.20 212.8K
15:56 19.20 19.26 19.19 19.25 215.5K
15:57 19.25 19.26 19.23 19.24 215.7K
15:58 19.24 19.25 19.23 19.23 229.3K
15:59 19.23 19.24 19.20 19.21 1,762.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available