Stockscreener 앱 받기
15.99
2.91%
-0.48
시간 외 거래:
15.78
-0.21
-1.31%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-06 | $16.34 | $15.70 | $0.64 | 24,101,608.0 | -2.91% |
| 2025-08-05 | $16.86 | $15.59 | $1.27 | 44,949,075.0 | +4.51% |
| 2025-08-04 | $15.88 | $14.30 | $1.58 | 49,815,127.0 | +11.61% |
| 2025-08-01 | $14.37 | $13.61 | $0.76 | 31,877,362.0 | -2.62% |
| 2025-07-31 | $15.95 | $14.47 | $1.48 | 50,286,374.0 | +2.33% |
| 2025-07-30 | $14.93 | $14.02 | $0.91 | 22,888,456.0 | -2.07% |
| 2025-07-29 | $16.07 | $14.36 | $1.71 | 31,169,850.0 | -7.06% |
| 2025-07-28 | $16.32 | $15.21 | $1.11 | 33,210,018.0 | +0.84% |
| 2025-07-25 | $15.94 | $15.27 | $0.67 | 21,229,145.0 | -3.20% |
| 2025-07-24 | $16.37 | $15.87 | $0.50 | 34,719,847.0 | -1.18% |
| 2025-07-23 | $16.30 | $15.50 | $0.805 | 11,992,358.0 | +4.60% |
| 2025-07-22 | $16.14 | $14.75 | $1.39 | 40,389,013.0 | -4.04% |
| 2025-07-21 | $17.39 | $16.03 | $1.36 | 44,076,591.0 | -6.29% |
| 2025-07-18 | $17.39 | $15.96 | $1.43 | 56,236,427.0 | +0.12% |
| 2025-07-17 | $17.17 | $15.73 | $1.44 | 82,664,530.0 | +3.50% |
| 2025-07-16 | $16.84 | $13.78 | $3.06 | 192,214,010.0 | +30.19% |
| 2025-07-15 | $13.02 | $12.48 | $0.54 | 22,512,201.0 | -0.39% |
| 2025-07-14 | $12.90 | $12.16 | $0.735 | 26,227,382.0 | +4.84% |
| 2025-07-11 | $13.07 | $12.08 | $0.995 | 30,251,216.0 | -6.52% |
| 2025-07-10 | $13.69 | $13.03 | $0.655 | 25,424,567.0 | -3.55% |
| 2025-07-09 | $13.89 | $12.83 | $1.06 | 31,450,832.0 | +0.97% |
| 2025-07-08 | $14.24 | $13.25 | $0.99 | 37,104,029.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.86 | $13.61 | $3.25 | 174,844,780.0 | +10.28% |
| 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% |
0.41%
1.88%
자본화:
|
볼륨(24시간):