Stockscreener 앱 받기
14.15
4.71%
-0.70
시간 외 거래:
14.24
0.09
+0.64%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $14.90 | $14.14 | $0.7599 | 15,879,722.0 | -4.71% |
| 2026-07-23 | $15.60 | $14.66 | $0.935 | 18,494,508.0 | -2.50% |
| 2026-07-22 | $15.55 | $15.00 | $0.555 | 32,544,365.0 | -0.33% |
| 2026-07-21 | $15.39 | $14.68 | $0.7192 | 18,942,364.0 | +7.23% |
| 2026-07-20 | $14.68 | $14.14 | $0.54 | 15,813,410.0 | +0.99% |
| 2026-07-17 | $14.58 | $13.41 | $1.17 | 22,426,754.0 | +0.07% |
| 2026-07-16 | $14.96 | $13.93 | $1.04 | 25,540,292.0 | -7.54% |
| 2026-07-15 | $16.38 | $14.91 | $1.47 | 22,215,948.0 | -5.34% |
| 2026-07-14 | $16.27 | $15.58 | $0.6916 | 20,686,234.0 | +4.88% |
| 2026-07-13 | $16.30 | $15.15 | $1.15 | 26,292,121.0 | -7.13% |
| 2026-07-10 | $17.31 | $16.37 | $0.94 | 17,670,178.0 | -2.65% |
| 2026-07-09 | $17.33 | $16.70 | $0.6282 | 17,298,226.0 | +0.41% |
| 2026-07-08 | $17.06 | $16.20 | $0.86 | 19,260,399.0 | +2.24% |
| 2026-07-07 | $17.55 | $16.24 | $1.31 | 26,760,803.0 | -7.85% |
| 2026-07-06 | $18.71 | $17.76 | $0.95 | 19,517,848.0 | +0.11% |
| 2026-07-02 | $19.68 | $17.55 | $2.12 | 25,228,553.0 | -3.96% |
| 2026-07-01 | $19.74 | $18.64 | $1.09 | 24,373,683.0 | -3.31% |
| 2026-06-30 | $19.70 | $18.78 | $0.925 | 20,815,159.0 | -0.62% |
| 2026-06-29 | $19.80 | $18.23 | $1.57 | 29,634,259.0 | +5.88% |
| 2026-06-26 | $18.95 | $17.71 | $1.24 | 33,249,291.0 | -0.27% |
Rigetti Computing Inc 주식 (RGTI) 연도별 가격 이력
이 심층 분석에서는 Rigetti Computing Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RGTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rigetti Computing Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rigetti Computing Inc 주식 (RGTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $19.74 | $13.41 | $6.33 | 384,825,130.0 | -26.76% |
| 2026-06 | $28.06 | $17.71 | $10.35 | 885,666,693.0 | -24.35% |
| 2026-05 | $27.79 | $15.46 | $12.32 | 1,043,080,105.0 | +46.36% |
| 2026-04 | $20.17 | $12.81 | $7.36 | 635,287,045.0 | +24.29% |
| 2026-03 | $17.96 | $12.53 | $5.43 | 568,338,637.0 | -19.40% |
| 2026-02 | $19.21 | $14.79 | $4.43 | 578,535,399.0 | -4.13% |
| 2026-01 | $26.70 | $17.62 | $9.07 | 660,101,349.0 | -17.97% |
Rigetti Computing Inc 주식 (RGTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.18 | $21.53 | $8.65 | 745,668,890.0 | -12.36% |
| 2025-11 | $44.38 | $21.00 | $23.38 | 887,590,349.0 | -42.24% |
| 2025-10 | $58.15 | $28.65 | $29.50 | 2,730,073,089.0 | +48.61% |
| 2025-09 | $34.40 | $14.47 | $19.93 | 1,536,156,488.0 | +83.55% |
| 2025-08 | $18.16 | $13.61 | $4.55 | 830,511,051.0 | +11.93% |
| 2025-07 | $17.39 | $11.23 | $6.16 | 972,314,907.0 | +22.26% |
| 2025-06 | $13.56 | $10.30 | $3.26 | 949,711,865.0 | -2.06% |
| 2025-05 | $15.30 | $8.94 | $6.37 | 1,417,405,335.0 | +36.53% |
| 2025-04 | $10.05 | $6.86 | $3.19 | 586,032,992.0 | +11.99% |
| 2025-03 | $11.40 | $7.20 | $4.20 | 1,171,340,004.0 | -6.38% |
| 2025-02 | $15.15 | $7.77 | $7.38 | 1,521,193,234.0 | -35.76% |
| 2025-01 | $21.42 | $5.95 | $15.47 | 3,741,939,495.0 | -13.70% |
Rigetti Computing Inc 주식 (RGTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.35 | $2.76 | $16.59 | 3,554,705,208.0 | +457.38% |
| 2024-11 | $3.37 | $1.06 | $2.31 | 892,564,242.0 | +131.06% |
| 2024-10 | $1.73 | $0.725 | $1.00 | 140,659,605.0 | +68.56% |
| 2024-09 | $0.92 | $0.66 | $0.26 | 62,493,152.0 | -14.55% |
| 2024-08 | $1.04 | $0.75 | $0.29 | 80,688,299.0 | -11.03% |
| 2024-07 | $1.40 | $0.9237 | $0.4763 | 138,629,383.0 | -3.74% |
| 2024-06 | $1.10 | $0.88 | $0.22 | 88,265,752.0 | +1.90% |
| 2024-05 | $1.45 | $1.01 | $0.44 | 79,922,092.0 | -17.97% |
| 2024-04 | $1.59 | $1.06 | $0.53 | 99,133,214.0 | -16.34% |
| 2024-03 | $2.36 | $1.44 | $0.92 | 176,603,534.0 | -18.62% |
| 2024-02 | $2.21 | $1.11 | $1.10 | 178,867,697.0 | +51.61% |
| 2024-01 | $1.40 | $0.9043 | $0.4957 | 61,785,905.0 | +25.90% |
3.61%
2.80%
자본화:
|
볼륨(24시간):