Stockscreener 앱 받기
31.18
2.87%
-0.92
시간 외 거래:
31.30
0.12
+0.38%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $33.98 | $30.74 | $3.24 | 99,871,961.0 | -2.87% |
| 2025-09-25 | $32.83 | $28.78 | $4.05 | 129,019,649.0 | +1.45% |
| 2025-09-24 | $34.40 | $29.71 | $4.69 | 140,920,188.0 | +0.57% |
| 2025-09-23 | $32.40 | $28.84 | $3.56 | 102,437,560.0 | +10.89% |
| 2025-09-22 | $29.59 | $25.50 | $4.09 | 86,861,105.0 | -0.53% |
| 2025-09-19 | $29.09 | $24.73 | $4.36 | 127,453,116.0 | +15.28% |
| 2025-09-18 | $26.21 | $22.40 | $3.81 | 113,393,674.0 | +12.51% |
| 2025-09-17 | $22.13 | $19.82 | $2.31 | 76,850,013.0 | +9.95% |
| 2025-09-16 | $20.30 | $18.92 | $1.38 | 43,682,067.0 | +4.11% |
| 2025-09-15 | $19.72 | $18.66 | $1.05 | 43,020,576.0 | +0.63% |
| 2025-09-12 | $20.12 | $16.66 | $3.46 | 111,910,176.0 | +14.38% |
| 2025-09-11 | $17.00 | $16.04 | $0.96 | 37,952,731.0 | +3.09% |
| 2025-09-10 | $16.62 | $16.10 | $0.52 | 32,764,547.0 | -1.88% |
| 2025-09-09 | $16.69 | $15.09 | $1.60 | 44,516,657.0 | +8.91% |
| 2025-09-08 | $15.49 | $14.98 | $0.51 | 24,838,270.0 | +0.33% |
| 2025-09-05 | $15.65 | $14.47 | $1.18 | 33,379,565.0 | -0.13% |
| 2025-09-04 | $15.67 | $14.89 | $0.78 | 29,078,539.0 | +0.53% |
| 2025-09-03 | $15.81 | $14.94 | $0.875 | 27,177,963.0 | -3.09% |
| 2025-09-02 | $16.03 | $14.77 | $1.27 | 64,022,116.0 | -4.37% |
| 2025-08-29 | $16.79 | $16.12 | $0.67 | 42,345,603.0 | -2.11% |
| 2025-08-28 | $17.27 | $15.68 | $1.59 | 75,229,917.0 | +7.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $34.40 | $14.47 | $19.93 | 1,469,022,434.0 | +92.11% |
| 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% |
3.00%
0.21%
자본화:
|
볼륨(24시간):