Rigetti Computing

RGTI
🏛️ usa →
29.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.65 32.95 32.18 32.43 10,761.5K
09:31 32.37 32.70 31.80 31.98 1,430.2K
09:32 31.90 31.90 31.20 31.20 1,599.8K
09:33 31.19 31.76 31.19 31.40 1,081.6K
09:34 31.39 31.68 31.29 31.56 713.1K
09:35 31.30 31.43 31.14 31.36 1,006.2K
09:36 31.26 31.63 31.04 31.04 1,104.9K
09:37 31.04 31.46 31.04 31.33 590.2K
09:38 31.18 31.18 30.85 30.88 829.4K
09:39 30.90 30.98 30.78 30.82 706.8K
09:40 30.95 31.15 30.85 30.88 651.0K
09:41 30.87 31.10 30.78 31.02 593.2K
09:42 31.07 31.31 30.94 30.94 683.1K
09:43 30.94 31.06 30.69 30.69 542.4K
09:44 30.69 30.69 30.42 30.42 703.1K
09:45 30.46 30.51 30.20 30.20 689.5K
09:46 30.21 30.39 30.15 30.18 724.8K
09:47 30.20 30.26 29.92 29.93 792.7K
09:48 30.01 30.01 29.85 29.85 580.0K
09:49 29.82 29.90 29.78 29.81 568.2K
09:50 29.86 30.16 29.75 30.16 867.3K
09:51 30.16 30.20 30.10 30.12 631.4K
09:52 30.16 30.75 30.16 30.75 821.8K
09:53 30.76 30.84 30.65 30.65 842.2K
09:54 30.66 30.98 30.66 30.94 757.8K
09:55 30.88 30.92 30.73 30.86 697.4K
09:56 30.90 31.05 30.89 30.99 705.6K
09:57 31.06 31.22 31.03 31.07 555.4K
09:58 31.09 31.09 30.87 30.89 917.0K
09:59 30.71 31.23 30.71 31.14 863.0K
10:00 31.10 31.25 30.98 31.25 594.8K
10:01 31.24 31.55 31.24 31.36 788.4K
10:02 31.38 31.45 31.20 31.25 607.8K
10:03 31.18 31.47 31.18 31.45 450.5K
10:04 31.41 31.43 31.29 31.38 325.5K
10:05 31.32 31.50 31.16 31.16 534.6K
10:06 31.22 31.22 31.02 31.06 452.7K
10:07 31.09 31.12 30.90 31.10 623.3K
10:08 31.07 31.09 30.83 30.86 526.6K
10:09 30.87 30.87 30.66 30.70 471.7K
10:10 30.78 30.84 30.66 30.72 280.6K
10:11 30.68 30.68 30.47 30.56 497.0K
10:12 30.59 30.67 30.37 30.38 353.7K
10:13 30.34 30.55 30.32 30.53 473.2K
10:14 30.48 30.77 30.48 30.77 448.0K
10:15 30.71 30.76 30.49 30.54 335.6K
10:16 30.61 30.98 30.57 30.96 331.1K
10:17 31.00 31.33 31.00 31.25 597.3K
10:18 31.20 31.22 30.97 30.97 279.1K
10:19 30.97 31.11 30.97 31.07 278.1K
10:20 31.06 31.26 31.02 31.25 386.8K
10:21 31.28 31.28 31.09 31.17 178.4K
10:22 31.20 31.20 31.04 31.05 180.2K
10:23 31.05 31.13 31.05 31.08 188.0K
10:24 31.12 31.12 30.89 31.02 357.8K
10:25 31.04 31.48 31.04 31.19 722.3K
10:26 31.17 31.24 31.12 31.16 208.4K
10:27 31.15 31.25 31.09 31.24 194.3K
10:28 31.24 31.28 31.18 31.19 163.0K
10:29 31.23 31.38 31.23 31.38 284.1K
10:30 31.39 31.81 31.39 31.81 1,049.1K
10:31 31.84 31.84 31.63 31.66 612.4K
10:32 31.69 31.75 31.56 31.56 457.4K
10:33 31.60 31.65 31.53 31.53 360.6K
10:34 31.54 31.66 31.49 31.59 312.8K
10:35 31.63 31.74 31.63 31.70 347.9K
10:36 31.72 31.83 31.67 31.67 382.1K
10:37 31.69 31.74 31.53 31.56 324.4K
10:38 31.55 31.63 31.51 31.63 185.1K
10:39 31.66 31.71 31.31 31.35 353.4K
10:40 31.35 31.53 31.28 31.53 285.8K
10:41 31.55 31.59 31.48 31.57 189.0K
10:42 31.56 31.69 31.56 31.69 271.3K
10:43 31.71 31.71 31.43 31.44 205.5K
10:44 31.47 31.57 31.41 31.53 163.0K
10:45 31.52 31.53 31.41 31.46 161.9K
10:46 31.54 31.64 31.54 31.62 274.7K
10:47 31.63 31.63 31.52 31.60 151.6K
10:48 31.59 31.73 31.59 31.72 224.4K
10:49 31.69 31.77 31.60 31.61 325.9K
10:50 31.64 31.68 31.42 31.50 231.5K
10:51 31.47 31.56 31.47 31.55 159.4K
10:52 31.60 31.85 31.60 31.84 506.4K
10:53 31.79 31.80 31.71 31.71 339.2K
10:54 31.74 31.77 31.65 31.65 288.7K
10:55 31.68 31.87 31.68 31.85 264.3K
10:56 31.83 31.83 31.44 31.44 496.5K
10:57 31.51 31.62 31.45 31.62 311.7K
10:58 31.63 31.72 31.57 31.58 244.8K
10:59 31.58 31.63 31.55 31.58 129.0K
11:00 31.58 31.61 31.45 31.58 274.1K
11:01 31.56 31.78 31.56 31.78 283.4K
11:02 31.77 31.77 31.53 31.54 215.0K
11:03 31.56 31.63 31.52 31.61 148.8K
11:04 31.63 31.77 31.63 31.76 238.6K
11:05 31.77 31.93 31.75 31.93 489.4K
11:06 32.05 32.15 31.98 32.05 898.7K
11:07 32.09 32.22 32.03 32.22 398.4K
11:08 32.24 32.24 32.01 32.09 372.2K
11:09 32.08 32.18 32.02 32.17 217.5K
11:10 32.16 32.16 32.03 32.03 259.6K
11:11 32.09 32.14 32.03 32.08 318.1K
11:12 32.09 32.09 31.97 32.07 286.5K
11:13 32.03 32.04 31.93 31.96 194.9K
11:14 31.92 31.92 31.82 31.83 229.6K
11:15 31.85 32.01 31.81 31.99 226.9K
11:16 31.99 32.10 31.98 32.04 229.3K
11:17 32.05 32.09 31.92 31.93 163.4K
11:18 31.87 31.90 31.79 31.88 298.9K
11:19 31.85 32.09 31.84 32.09 172.6K
11:20 32.08 32.31 32.08 32.31 422.3K
11:21 32.30 32.36 32.17 32.18 336.0K
11:22 32.18 32.18 32.08 32.11 266.3K
11:23 32.10 32.17 32.10 32.15 134.5K
11:24 32.12 32.27 32.12 32.27 164.1K
11:25 32.26 32.38 32.26 32.37 294.7K
11:26 32.37 32.37 32.30 32.32 237.6K
11:27 32.33 32.37 32.31 32.32 184.5K
11:28 32.32 32.36 32.29 32.29 158.8K
11:29 32.19 32.19 32.04 32.04 343.0K
11:30 32.05 32.32 32.05 32.31 318.5K
11:31 32.29 32.34 32.20 32.25 168.0K
11:32 32.24 32.39 32.23 32.39 163.8K
11:33 32.39 32.48 32.30 32.30 382.1K
11:34 32.27 32.38 32.27 32.28 166.9K
11:35 32.30 32.40 32.28 32.28 218.0K
11:36 32.29 32.33 32.20 32.20 187.1K
11:37 32.21 32.29 32.21 32.22 180.1K
11:38 32.22 32.24 32.05 32.06 368.8K
11:39 32.08 32.16 32.05 32.11 210.4K
11:40 32.11 32.37 32.10 32.37 253.9K
11:41 32.44 32.44 32.28 32.30 412.6K
11:42 32.28 32.39 32.16 32.23 318.8K
11:43 32.23 32.23 32.12 32.17 158.8K
11:44 32.18 32.22 32.10 32.21 252.6K
11:45 32.19 32.19 32.08 32.15 191.1K
11:46 32.15 32.24 31.84 31.86 611.0K
11:47 31.86 31.94 31.86 31.94 306.5K
11:48 31.90 31.97 31.80 31.80 256.9K
11:49 31.80 31.80 31.68 31.69 293.6K
11:50 31.70 31.80 31.68 31.70 285.4K
11:51 31.66 31.75 31.59 31.60 290.7K
11:52 31.62 31.75 31.62 31.74 225.2K
11:53 31.76 32.05 31.74 31.99 349.1K
11:54 31.96 31.96 31.76 31.76 206.5K
11:55 31.79 31.85 31.70 31.70 163.1K
11:56 31.71 31.77 31.69 31.73 161.9K
11:57 31.77 31.91 31.75 31.88 187.3K
11:58 31.85 31.85 31.62 31.62 268.4K
11:59 31.62 31.80 31.62 31.74 218.9K
12:00 31.76 31.87 31.76 31.80 242.6K
12:01 31.80 32.04 31.80 31.98 338.1K
12:02 32.01 32.01 31.62 31.67 329.5K
12:03 31.65 31.65 31.41 31.51 576.1K
12:04 31.56 31.64 31.56 31.61 175.1K
12:05 31.60 31.69 31.49 31.49 226.6K
12:06 31.50 31.58 31.45 31.54 217.8K
12:07 31.54 31.58 31.47 31.48 210.8K
12:08 31.51 31.59 31.34 31.34 281.9K
12:09 31.35 31.50 31.35 31.43 233.4K
12:10 31.43 31.72 31.43 31.68 278.8K
12:11 31.67 31.70 31.59 31.59 184.2K
12:12 31.61 31.63 31.41 31.43 234.0K
12:13 31.45 31.79 31.45 31.79 304.5K
12:14 31.78 31.89 31.63 31.86 377.8K
12:15 31.87 31.90 31.75 31.78 195.8K
12:16 31.84 31.84 31.71 31.74 137.2K
12:17 31.75 31.79 31.71 31.75 139.1K
12:18 31.70 31.88 31.70 31.85 148.1K
12:19 31.85 32.01 31.82 32.00 309.5K
12:20 31.96 32.06 31.92 32.06 189.1K
12:21 32.06 32.06 31.92 31.94 155.0K
12:22 31.93 32.10 31.91 32.07 198.8K
12:23 32.10 32.20 32.03 32.20 269.0K
12:24 32.17 32.18 32.06 32.07 198.7K
12:25 32.09 32.13 32.03 32.09 158.3K
12:26 32.09 32.09 32.02 32.06 125.4K
12:27 32.08 32.23 32.04 32.22 259.7K
12:28 32.23 32.23 32.07 32.08 162.7K
12:29 32.05 32.05 31.98 32.05 231.1K
12:30 32.09 32.32 32.09 32.30 338.2K
12:31 32.29 32.30 32.23 32.25 127.2K
12:32 32.29 32.33 32.18 32.18 216.4K
12:33 32.17 32.20 32.12 32.18 127.9K
12:34 32.15 32.19 32.09 32.16 143.8K
12:35 32.16 32.35 32.16 32.33 304.5K
12:36 32.34 32.45 32.34 32.38 407.0K
12:37 32.40 32.77 32.40 32.75 849.1K
12:38 32.70 32.71 32.57 32.58 276.9K
12:39 32.56 32.76 32.56 32.73 225.3K
12:40 32.70 32.91 32.70 32.91 425.4K
12:41 32.90 33.12 32.90 33.11 688.4K
12:42 33.13 33.17 32.98 33.03 530.9K
12:43 33.03 33.16 32.99 33.16 461.1K
12:44 33.13 33.14 32.88 32.90 442.2K
12:45 32.88 32.88 32.77 32.81 367.1K
12:46 32.80 33.00 32.80 33.00 412.1K
12:47 33.07 33.12 33.02 33.12 379.4K
12:48 33.12 33.34 33.12 33.12 686.8K
12:49 33.14 33.17 32.99 32.99 362.9K
12:50 33.03 33.06 32.89 32.91 296.9K
12:51 32.90 33.09 32.88 33.09 289.1K
12:52 33.09 33.14 33.03 33.08 292.1K
12:53 33.08 33.08 32.97 33.03 147.9K
12:54 33.04 33.18 33.04 33.18 230.7K
12:55 33.12 33.15 33.06 33.13 208.2K
12:56 33.15 33.21 33.09 33.11 256.6K
12:57 33.12 33.13 33.04 33.05 152.4K
12:58 33.09 33.26 33.08 33.24 303.9K
12:59 33.22 33.31 33.18 33.30 209.9K
13:00 33.28 33.38 33.24 33.38 282.0K
13:01 33.40 33.44 33.38 33.41 347.8K
13:02 33.39 33.43 33.32 33.34 310.0K
13:03 33.36 33.39 33.27 33.36 371.5K
13:04 33.35 33.39 33.30 33.37 165.8K
13:05 33.38 33.46 33.27 33.45 268.7K
13:06 33.54 33.57 33.53 33.54 505.6K
13:07 33.56 33.76 33.56 33.72 628.8K
13:08 33.76 33.83 33.72 33.83 443.4K
13:09 33.85 34.01 33.83 33.95 803.6K
13:10 33.96 34.07 33.95 34.04 496.7K
13:11 34.06 34.06 33.81 33.83 554.3K
13:12 33.83 34.07 33.81 33.99 448.7K
13:13 34.00 34.03 33.89 33.91 311.3K
13:14 33.90 33.91 33.79 33.89 251.2K
13:15 33.92 34.03 33.90 34.00 252.0K
13:16 34.00 34.00 33.54 33.54 590.1K
13:17 33.54 33.69 33.54 33.63 333.0K
13:18 33.67 33.80 33.66 33.77 285.7K
13:19 33.75 33.75 33.64 33.73 196.9K
13:20 33.71 33.75 33.64 33.67 253.7K
13:21 33.76 33.76 33.64 33.68 237.9K
13:22 33.64 33.68 33.55 33.55 174.2K
13:23 33.58 33.64 33.50 33.50 296.8K
13:24 33.47 33.58 33.47 33.51 253.3K
13:25 33.52 33.53 33.28 33.28 357.2K
13:26 33.30 33.37 33.30 33.34 211.6K
13:27 33.33 33.37 33.28 33.32 225.0K
13:28 33.35 33.48 33.35 33.46 200.6K
13:29 33.46 33.46 33.32 33.32 161.0K
13:30 33.33 33.48 33.33 33.48 183.0K
13:31 33.45 33.52 33.36 33.46 246.5K
13:32 33.49 33.56 33.45 33.56 189.0K
13:33 33.53 33.67 33.53 33.64 352.8K
13:34 33.64 33.84 33.64 33.84 299.8K
13:35 33.82 33.85 33.73 33.78 288.1K
13:36 33.68 33.79 33.67 33.69 209.8K
13:37 33.70 33.89 33.70 33.81 342.8K
13:38 33.80 33.88 33.76 33.84 168.5K
13:39 33.84 33.87 33.80 33.85 129.2K
13:40 33.85 33.99 33.81 33.99 254.4K
13:41 34.05 34.26 34.05 34.22 889.7K
13:42 34.21 34.24 34.13 34.15 321.9K
13:43 34.17 34.22 34.06 34.07 230.3K
13:44 34.04 34.20 34.04 34.20 242.1K
13:45 34.17 34.39 34.17 34.33 476.2K
13:46 34.30 34.33 34.08 34.08 293.9K
13:47 34.08 34.14 33.93 33.93 380.7K
13:48 33.93 33.97 33.83 33.91 379.7K
13:49 33.91 33.92 33.81 33.83 249.4K
13:50 33.84 33.85 33.78 33.82 184.3K
13:51 33.87 33.87 33.80 33.81 182.4K
13:52 33.75 33.78 33.60 33.67 304.9K
13:53 33.65 33.65 33.54 33.60 226.0K
13:54 33.61 33.76 33.61 33.73 253.7K
13:55 33.74 33.77 33.60 33.65 230.1K
13:56 33.67 33.72 33.61 33.61 154.7K
13:57 33.60 33.72 33.60 33.65 147.1K
13:58 33.65 33.69 33.60 33.62 160.1K
13:59 33.64 33.79 33.64 33.65 239.6K
14:00 33.65 33.65 33.54 33.55 258.8K
14:01 33.56 33.60 33.54 33.59 196.5K
14:02 33.65 33.65 33.54 33.57 146.0K
14:03 33.55 33.70 33.55 33.59 172.5K
14:04 33.62 33.70 33.59 33.68 110.3K
14:05 33.67 33.69 33.63 33.67 115.1K
14:06 33.66 33.69 33.62 33.66 190.1K
14:07 33.65 33.68 33.62 33.66 84.5K
14:08 33.67 33.84 33.65 33.72 277.7K
14:09 33.76 33.83 33.74 33.81 168.4K
14:10 33.81 33.84 33.55 33.57 293.2K
14:11 33.56 33.58 33.44 33.47 432.9K
14:12 33.49 33.64 33.49 33.63 185.3K
14:13 33.60 33.75 33.60 33.70 148.2K
14:14 33.74 33.89 33.74 33.81 302.5K
14:15 33.81 33.94 33.80 33.92 290.4K
14:16 33.88 33.88 33.79 33.81 225.2K
14:17 33.81 33.84 33.67 33.67 172.4K
14:18 33.72 33.82 33.71 33.81 156.0K
14:19 33.82 33.95 33.82 33.91 300.8K
14:20 33.95 33.95 33.81 33.83 188.7K
14:21 33.79 33.81 33.63 33.67 200.9K
14:22 33.63 33.67 33.57 33.65 160.2K
14:23 33.65 33.65 33.57 33.62 103.0K
14:24 33.62 33.63 33.44 33.44 358.4K
14:25 33.43 33.47 33.36 33.38 281.6K
14:26 33.33 33.45 33.32 33.45 359.6K
14:27 33.42 33.49 33.41 33.43 208.4K
14:28 33.45 33.46 33.21 33.21 322.0K
14:29 33.20 33.23 33.06 33.23 381.0K
14:30 33.22 33.25 33.12 33.20 192.8K
14:31 33.13 33.18 33.09 33.12 239.7K
14:32 33.07 33.11 33.03 33.08 464.3K
14:33 33.17 33.31 33.17 33.29 384.9K
14:34 33.28 33.29 33.10 33.10 199.6K
14:35 33.10 33.26 33.07 33.26 323.3K
14:36 33.25 33.34 33.24 33.33 192.3K
14:37 33.32 33.32 33.05 33.05 215.5K
14:38 33.04 33.25 33.02 33.24 258.9K
14:39 33.23 33.24 33.13 33.14 223.2K
14:40 33.14 33.23 33.14 33.19 152.7K
14:41 33.30 33.38 33.29 33.30 243.3K
14:42 33.33 33.35 33.17 33.19 153.5K
14:43 33.18 33.20 33.13 33.18 95.4K
14:44 33.26 33.35 33.24 33.35 217.6K
14:45 33.41 33.41 33.28 33.28 129.8K
14:46 33.30 33.38 33.26 33.28 112.5K
14:47 33.28 33.47 33.22 33.45 277.2K
14:48 33.45 33.48 33.26 33.29 186.5K
14:49 33.27 33.27 33.16 33.20 183.6K
14:50 33.17 33.28 33.17 33.27 124.1K
14:51 33.29 33.37 33.26 33.37 150.9K
14:52 33.36 33.53 33.36 33.52 225.2K
14:53 33.51 33.58 33.51 33.58 180.9K
14:54 33.58 33.61 33.55 33.60 321.3K
14:55 33.59 33.86 33.59 33.86 296.2K
14:56 33.83 33.83 33.79 33.82 214.1K
14:57 33.78 33.78 33.70 33.71 247.4K
14:58 33.71 33.81 33.61 33.79 177.2K
14:59 33.79 33.90 33.79 33.83 363.1K
15:00 33.79 33.88 33.74 33.74 158.8K
15:01 33.75 33.78 33.69 33.72 134.4K
15:02 33.73 33.78 33.67 33.78 156.9K
15:03 33.80 33.87 33.77 33.79 200.6K
15:04 33.77 33.81 33.73 33.76 97.9K
15:05 33.74 33.78 33.66 33.69 132.3K
15:06 33.69 33.84 33.69 33.82 163.4K
15:07 33.83 33.83 33.71 33.74 142.0K
15:08 33.71 33.74 33.70 33.73 93.3K
15:09 33.71 33.73 33.63 33.66 156.0K
15:10 33.68 33.73 33.67 33.67 117.9K
15:11 33.64 33.74 33.61 33.74 122.1K
15:12 33.75 33.86 33.75 33.79 244.6K
15:13 33.78 33.80 33.45 33.45 340.4K
15:14 33.46 33.46 33.25 33.27 312.9K
15:15 33.27 33.33 33.08 33.08 337.8K
15:16 33.05 33.07 32.93 32.96 386.6K
15:17 33.03 33.12 32.83 32.83 489.4K
15:18 32.82 32.87 32.80 32.84 259.7K
15:19 32.83 32.89 32.79 32.86 229.5K
15:20 32.84 32.92 32.76 32.78 276.7K
15:21 32.77 32.83 32.72 32.72 205.9K
15:22 32.77 32.82 32.71 32.82 181.5K
15:23 32.82 32.82 32.64 32.68 313.1K
15:24 32.67 32.83 32.65 32.83 212.5K
15:25 32.85 32.92 32.73 32.73 259.8K
15:26 32.73 32.73 32.53 32.53 289.2K
15:27 32.54 32.60 32.52 32.53 234.5K
15:28 32.52 32.60 32.52 32.58 149.9K
15:29 32.59 32.60 32.53 32.55 151.2K
15:30 32.47 32.51 32.37 32.37 300.3K
15:31 32.34 32.36 32.26 32.29 292.5K
15:32 32.29 32.38 32.23 32.27 386.1K
15:33 32.29 32.39 32.27 32.32 293.0K
15:34 32.24 32.33 32.24 32.32 176.0K
15:35 32.30 32.32 32.24 32.26 159.6K
15:36 32.26 32.36 32.20 32.31 259.6K
15:37 32.32 32.38 32.30 32.38 263.7K
15:38 32.39 32.39 32.03 32.03 361.7K
15:39 32.02 32.02 31.87 31.89 546.1K
15:40 31.86 31.93 31.73 31.78 573.0K
15:41 31.69 31.79 31.69 31.78 574.0K
15:42 31.79 31.87 31.58 31.59 443.9K
15:43 31.59 31.61 31.44 31.61 622.4K
15:44 31.63 31.76 31.61 31.69 474.6K
15:45 31.65 31.88 31.65 31.80 264.8K
15:46 31.79 31.82 31.61 31.61 371.9K
15:47 31.61 31.78 31.61 31.71 311.2K
15:48 31.69 31.69 31.55 31.64 264.0K
15:49 31.64 31.75 31.62 31.73 280.5K
15:50 31.70 31.73 31.62 31.66 287.6K
15:51 31.69 31.98 31.69 31.97 377.2K
15:52 31.96 31.97 31.87 31.92 305.0K
15:53 31.87 31.91 31.86 31.90 156.0K
15:54 31.86 32.00 31.82 31.86 390.4K
15:55 31.97 32.04 31.83 31.83 324.8K
15:56 31.87 31.87 31.76 31.76 272.9K
15:57 31.80 31.80 31.71 31.71 339.0K
15:58 31.71 31.71 31.63 31.63 493.3K
15:59 31.61 31.64 31.58 31.64 3,939.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available