Stockscreener 앱 받기
30.12
15.67%
4.085
시간 외 거래:
30.10
-0.025
-0.08%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $30.18 | $25.53 | $4.65 | 64,363,002.0 | +15.69% |
| 2025-12-03 | $26.25 | $23.53 | $2.72 | 34,017,033.0 | +9.05% |
| 2025-12-02 | $24.94 | $23.55 | $1.39 | 28,962,816.0 | +1.83% |
| 2025-12-01 | $24.98 | $23.40 | $1.58 | 29,971,136.0 | -8.29% |
| 2025-11-28 | $26.09 | $25.27 | $0.818 | 13,976,540.0 | +0.00% |
| 2025-11-26 | $26.52 | $25.29 | $1.23 | 28,632,301.0 | -1.96% |
| 2025-11-25 | $26.79 | $24.61 | $2.18 | 39,761,767.0 | -1.84% |
| 2025-11-24 | $26.76 | $23.64 | $3.12 | 42,167,054.0 | +12.63% |
| 2025-11-21 | $23.68 | $21.00 | $2.68 | 52,068,202.0 | +3.46% |
| 2025-11-20 | $26.88 | $22.65 | $4.23 | 53,506,723.0 | -10.45% |
| 2025-11-19 | $27.18 | $25.31 | $1.87 | 40,015,581.0 | -0.97% |
| 2025-11-18 | $25.91 | $24.24 | $1.67 | 43,647,596.0 | +4.13% |
| 2025-11-17 | $25.99 | $24.19 | $1.80 | 42,795,254.0 | -3.10% |
| 2025-11-14 | $26.83 | $23.37 | $3.46 | 67,843,520.0 | +1.11% |
| 2025-11-13 | $27.41 | $24.75 | $2.66 | 65,147,722.0 | -10.95% |
| 2025-11-12 | $31.65 | $28.05 | $3.60 | 50,070,034.0 | -9.87% |
| 2025-11-11 | $32.18 | $30.24 | $1.94 | 50,843,730.0 | -5.08% |
| 2025-11-10 | $34.71 | $32.60 | $2.11 | 38,225,817.0 | -2.04% |
| 2025-11-07 | $33.81 | $30.62 | $3.19 | 57,504,352.0 | -1.72% |
| 2025-11-06 | $37.14 | $34.20 | $2.94 | 46,375,658.0 | -7.86% |
| 2025-11-05 | $38.00 | $35.00 | $3.00 | 40,992,297.0 | +6.00% |
| 2025-11-04 | $38.62 | $34.65 | $3.97 | 54,959,322.0 | -10.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.18 | $23.40 | $6.78 | 157,313,987.0 | +17.81% |
| 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% |
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% |
0.75%
자본화:
|
볼륨(24시간):