Stockscreener 앱 받기
1.30
7.80%
-0.11
시간 외 거래:
1.31
0.01
+0.77%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.49 | $1.28 | $0.21 | 12,669,610.0 | -7.80% |
| 2024-11-15 | $1.60 | $1.38 | $0.225 | 15,468,853.0 | -9.03% |
| 2024-11-14 | $1.85 | $1.53 | $0.32 | 32,628,400.0 | -8.82% |
| 2024-11-13 | $1.89 | $1.48 | $0.41 | 22,754,680.0 | +14.09% |
| 2024-11-12 | $1.50 | $1.25 | $0.25 | 11,350,605.0 | -1.97% |
| 2024-11-11 | $1.69 | $1.40 | $0.29 | 16,920,490.0 | +0.66% |
| 2024-11-08 | $1.62 | $1.40 | $0.22 | 16,434,765.0 | +5.59% |
| 2024-11-07 | $1.47 | $1.21 | $0.26 | 12,432,908.0 | +19.17% |
| 2024-11-06 | $1.25 | $1.13 | $0.12 | 6,010,546.0 | +7.14% |
| 2024-11-05 | $1.16 | $1.06 | $0.10 | 4,866,266.0 | -0.88% |
| 2024-11-04 | $1.22 | $1.12 | $0.10 | 5,170,907.0 | -8.13% |
| 2024-11-01 | $1.35 | $1.22 | $0.129 | 4,650,569.0 | -6.82% |
| 2024-10-31 | $1.43 | $1.24 | $0.19 | 5,436,181.0 | -6.38% |
| 2024-10-30 | $1.50 | $1.32 | $0.185 | 9,006,094.0 | -3.42% |
| 2024-10-29 | $1.73 | $1.40 | $0.33 | 18,345,517.0 | -2.67% |
| 2024-10-28 | $1.54 | $1.25 | $0.29 | 15,502,329.0 | +22.95% |
| 2024-10-25 | $1.31 | $1.20 | $0.11 | 7,673,381.0 | +1.67% |
| 2024-10-24 | $1.33 | $1.18 | $0.15 | 6,068,444.0 | -0.83% |
| 2024-10-23 | $1.38 | $1.15 | $0.23 | 10,537,373.0 | -1.63% |
| 2024-10-22 | $1.33 | $1.15 | $0.18 | 7,791,488.0 | -3.91% |
| 2024-10-21 | $1.30 | $1.09 | $0.21 | 13,174,284.0 | +15.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.89 | $1.06 | $0.83 | 174,028,209.0 | -1.52% |
| 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% |
Rigetti Computing Inc 주식 (RGTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.35 | $0.667 | $0.6831 | 28,606,208.0 | -43.91% |
| 2022-11 | $2.10 | $0.9811 | $1.12 | 17,186,841.0 | -38.10% |
| 2022-10 | $2.28 | $1.60 | $0.68 | 15,273,165.0 | +11.70% |
| 2022-09 | $4.00 | $1.67 | $2.33 | 35,991,362.0 | -52.76% |
| 2022-08 | $5.90 | $3.80 | $2.10 | 12,050,845.0 | -10.16% |
| 2022-07 | $5.64 | $3.51 | $2.13 | 8,880,859.0 | +20.71% |
| 2022-06 | $9.25 | $3.25 | $6.00 | 23,928,010.0 | -59.13% |
| 2022-05 | $9.52 | $5.41 | $4.11 | 9,266,298.0 | +29.21% |
| 2022-04 | $7.10 | $5.42 | $1.68 | 5,283,932.0 | +10.32% |
| 2022-03 | $8.24 | $5.91 | $2.33 | 7,887,261.0 | +0.00% |
13.42%
1.15%
자본화:
|
볼륨(24시간):