Stockscreener 앱 받기
18.82
1.07%
0.20
시간 외 거래:
18.83
0.010
+0.05%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $19.25 | $18.40 | $0.85 | 16,914,616.0 | +1.07% |
| 2026-08-13 | $19.36 | $18.31 | $1.05 | 19,279,567.0 | +1.09% |
| 2026-08-12 | $18.67 | $17.73 | $0.9403 | 16,858,397.0 | +1.82% |
| 2026-08-11 | $18.24 | $17.50 | $0.74 | 16,336,197.0 | +2.49% |
| 2026-08-10 | $18.29 | $17.48 | $0.80 | 18,127,970.0 | -1.62% |
| 2026-08-07 | $17.95 | $16.41 | $1.54 | 29,906,610.0 | +8.53% |
| 2026-08-06 | $17.14 | $16.06 | $1.08 | 22,263,627.0 | -1.49% |
| 2026-08-05 | $17.46 | $16.69 | $0.7702 | 19,028,722.0 | -3.84% |
| 2026-08-04 | $17.72 | $16.48 | $1.24 | 24,107,179.0 | +8.93% |
| 2026-08-03 | $16.30 | $14.71 | $1.59 | 23,080,160.0 | +7.16% |
| 2026-07-31 | $15.62 | $14.77 | $0.86 | 16,040,195.0 | +0.61% |
| 2026-07-30 | $15.00 | $13.49 | $1.51 | 23,786,440.0 | +12.41% |
| 2026-07-29 | $14.43 | $13.13 | $1.30 | 20,013,008.0 | -8.95% |
| 2026-07-28 | $15.11 | $14.05 | $1.06 | 17,947,504.0 | -7.16% |
| 2026-07-27 | $16.12 | $14.88 | $1.24 | 30,362,259.0 | +10.53% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $19.36 | $14.71 | $4.65 | 222,817,661.0 | +25.89% |
| 2026-07 | $19.74 | $13.13 | $6.61 | 477,094,814.0 | -22.62% |
| 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% |
1.38%
2.85%
자본화:
|
볼륨(24시간):