Stockscreener 앱 받기
9.28
2.77%
0.25
시간 외 거래:
9.12
-0.16
-1.72%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-26 | $9.87 | $9.13 | $0.74 | 50,229,719.0 | +2.77% |
| 2025-02-25 | $10.08 | $8.91 | $1.17 | 57,630,337.0 | -10.77% |
| 2025-02-24 | $10.71 | $9.99 | $0.72 | 62,771,080.0 | -5.86% |
| 2025-02-21 | $12.34 | $10.47 | $1.87 | 84,403,472.0 | -6.28% |
| 2025-02-20 | $12.15 | $10.95 | $1.20 | 97,388,756.0 | +3.99% |
| 2025-02-19 | $11.56 | $10.24 | $1.32 | 101,797,846.0 | +4.85% |
| 2025-02-18 | $11.43 | $10.35 | $1.08 | 59,726,374.0 | -10.92% |
| 2025-02-14 | $12.23 | $11.43 | $0.80 | 47,963,819.0 | -3.59% |
| 2025-02-13 | $12.25 | $11.37 | $0.88 | 64,094,300.0 | +4.26% |
| 2025-02-12 | $12.23 | $10.85 | $1.38 | 76,808,434.0 | +6.62% |
| 2025-02-11 | $12.50 | $11.00 | $1.50 | 70,915,558.0 | -10.77% |
| 2025-02-10 | $12.99 | $12.22 | $0.77 | 63,947,681.0 | -3.89% |
| 2025-02-07 | $13.85 | $12.44 | $1.41 | 95,774,431.0 | -3.31% |
| 2025-02-06 | $14.49 | $13.07 | $1.42 | 77,934,784.0 | -3.90% |
| 2025-02-05 | $14.39 | $13.33 | $1.06 | 117,579,464.0 | +0.80% |
| 2025-02-04 | $15.15 | $13.28 | $1.87 | 158,717,249.0 | +1.86% |
| 2025-02-03 | $13.83 | $11.87 | $1.96 | 131,958,873.0 | +2.28% |
| 2025-01-31 | $14.58 | $12.27 | $2.31 | 200,162,138.0 | +7.07% |
| 2025-01-30 | $13.37 | $12.12 | $1.25 | 94,652,663.0 | -2.84% |
| 2025-01-29 | $13.94 | $12.37 | $1.57 | 106,688,590.0 | -3.21% |
| 2025-01-28 | $13.50 | $12.10 | $1.40 | 102,600,239.0 | +5.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $15.15 | $8.91 | $6.24 | 1,469,871,896.0 | -29.54% |
| 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% |
Rigetti Computing Inc 주식 (RGTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.22 | $0.92 | $0.30 | 49,987,555.0 | -7.08% |
| 2023-11 | $1.24 | $0.9076 | $0.3324 | 48,104,858.0 | +0.00% |
| 2023-10 | $1.66 | $1.04 | $0.615 | 48,888,830.0 | -20.30% |
| 2023-09 | $2.29 | $1.27 | $1.02 | 90,883,595.0 | -26.11% |
| 2023-08 | $3.43 | $1.59 | $1.84 | 286,959,577.0 | -27.71% |
| 2023-07 | $2.58 | $1.21 | $1.37 | 143,763,197.0 | +111.91% |
| 2023-06 | $1.65 | $0.795 | $0.855 | 116,017,579.0 | +25.16% |
| 2023-05 | $1.16 | $0.3601 | $0.7999 | 45,706,456.0 | +99.74% |
| 2023-04 | $0.73 | $0.4406 | $0.2894 | 14,023,544.0 | -35.03% |
| 2023-03 | $0.85 | $0.4641 | $0.3859 | 22,371,828.0 | -3.51% |
| 2023-02 | $1.55 | $0.7337 | $0.8164 | 55,148,646.0 | -3.96% |
| 2023-01 | $1.05 | $0.70 | $0.35 | 12,821,232.0 | +7.05% |
0.00%
자본화:
|
볼륨(24시간):