Stockscreener 앱 받기
15.96
3.97%
-0.66
시간 외 거래:
15.99
0.03
+0.19%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $16.76 | $15.46 | $1.30 | 20,458,925.0 | -3.97% |
| 2026-05-18 | $17.93 | $16.02 | $1.91 | 30,992,547.0 | -6.89% |
| 2026-05-15 | $18.47 | $17.55 | $0.92 | 26,963,646.0 | -7.37% |
| 2026-05-14 | $19.84 | $17.82 | $2.01 | 33,713,224.0 | +4.64% |
| 2026-05-13 | $19.17 | $17.89 | $1.28 | 27,040,398.0 | -3.43% |
| 2026-05-12 | $21.02 | $18.23 | $2.79 | 49,263,242.0 | -7.02% |
| 2026-05-11 | $20.85 | $18.33 | $2.52 | 43,814,486.0 | +8.29% |
| 2026-05-08 | $19.00 | $17.75 | $1.25 | 18,095,425.0 | +3.27% |
| 2026-05-07 | $19.64 | $18.07 | $1.57 | 25,104,732.0 | -8.71% |
| 2026-05-06 | $20.12 | $18.49 | $1.63 | 34,674,091.0 | +9.96% |
| 2026-05-05 | $18.47 | $17.08 | $1.39 | 24,401,614.0 | +3.22% |
| 2026-05-04 | $18.65 | $17.33 | $1.32 | 27,765,800.0 | +1.14% |
| 2026-05-01 | $17.64 | $16.80 | $0.83 | 16,515,390.0 | +0.29% |
| 2026-04-30 | $17.51 | $16.06 | $1.45 | 25,410,419.0 | +8.52% |
| 2026-04-29 | $16.25 | $15.30 | $0.945 | 21,332,604.0 | -1.89% |
| 2026-04-28 | $16.63 | $16.05 | $0.5798 | 17,502,842.0 | -3.08% |
| 2026-04-27 | $16.95 | $16.11 | $0.8393 | 18,002,002.0 | +1.81% |
| 2026-04-24 | $17.15 | $16.10 | $1.05 | 19,465,462.0 | -1.48% |
| 2026-04-23 | $18.27 | $16.50 | $1.77 | 27,416,702.0 | -8.27% |
| 2026-04-22 | $19.23 | $17.92 | $1.31 | 33,942,175.0 | +0.71% |
| 2026-04-21 | $19.88 | $18.16 | $1.72 | 35,789,057.0 | -7.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.02 | $15.46 | $5.56 | 399,262,445.0 | -8.54% |
| 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% |
1.47%
0.24%
자본화:
|
볼륨(24시간):