Stockscreener 앱 받기
9.695
8.80%
-0.935
시간 외 거래:
9.62
-0.075
-0.77%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.38 | $9.51 | $0.87 | 34,588,367.0 | -8.80% |
| 2025-05-02 | $10.92 | $9.22 | $1.70 | 68,854,352.0 | +16.30% |
| 2025-05-01 | $9.28 | $8.94 | $0.34 | 16,178,211.0 | +3.04% |
| 2025-04-30 | $8.89 | $8.35 | $0.54 | 13,517,771.0 | +0.11% |
| 2025-04-29 | $9.44 | $8.83 | $0.61 | 19,148,203.0 | -3.90% |
| 2025-04-28 | $10.05 | $9.01 | $1.04 | 30,885,024.0 | -1.60% |
| 2025-04-25 | $9.80 | $8.97 | $0.83 | 36,376,578.0 | +0.75% |
| 2025-04-24 | $9.73 | $9.14 | $0.59 | 27,403,488.0 | +2.09% |
| 2025-04-23 | $9.35 | $8.87 | $0.48 | 25,812,278.0 | +6.30% |
| 2025-04-22 | $8.58 | $8.12 | $0.455 | 14,122,905.0 | +5.67% |
| 2025-04-21 | $8.21 | $7.81 | $0.395 | 11,979,600.0 | -2.52% |
| 2025-04-17 | $8.47 | $8.07 | $0.40 | 11,919,580.0 | +0.85% |
| 2025-04-16 | $8.42 | $7.98 | $0.44 | 15,062,058.0 | -4.29% |
| 2025-04-15 | $8.96 | $8.45 | $0.51 | 15,512,560.0 | -2.71% |
| 2025-04-14 | $9.70 | $8.78 | $0.92 | 23,124,139.0 | -2.64% |
| 2025-04-11 | $9.54 | $8.69 | $0.8499 | 27,308,928.0 | -3.40% |
| 2025-04-10 | $9.74 | $8.85 | $0.89 | 40,923,531.0 | +0.32% |
| 2025-04-09 | $9.46 | $7.70 | $1.76 | 55,562,452.0 | +21.63% |
| 2025-04-08 | $8.95 | $7.52 | $1.43 | 28,414,590.0 | -7.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.92 | $8.94 | $1.98 | 154,209,297.0 | +9.30% |
| 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% |
3.56%
0.76%
자본화:
|
볼륨(24시간):