Stockscreener 앱 받기
35.18
10.07%
-3.94
시간 외 거래:
34.90
-0.28
-0.80%
Rigetti Computing Inc 주식 (RGTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $38.62 | $34.65 | $3.97 | 54,959,322.0 | -10.07% |
| 2025-11-03 | $44.38 | $39.00 | $5.38 | 59,056,879.0 | -11.63% |
| 2025-10-31 | $44.52 | $41.68 | $2.84 | 66,840,146.0 | +4.12% |
| 2025-10-30 | $42.89 | $37.68 | $5.21 | 64,378,526.0 | +7.89% |
| 2025-10-29 | $40.08 | $36.90 | $3.18 | 63,777,030.0 | +6.31% |
| 2025-10-28 | $42.93 | $36.99 | $5.94 | 92,228,261.0 | -7.88% |
| 2025-10-27 | $42.61 | $39.14 | $3.47 | 71,289,112.0 | +3.60% |
| 2025-10-24 | $43.46 | $38.70 | $4.77 | 87,227,916.0 | -1.91% |
| 2025-10-23 | $41.96 | $37.66 | $4.30 | 163,394,010.0 | +9.80% |
| 2025-10-22 | $39.72 | $34.14 | $5.58 | 114,339,459.0 | -9.85% |
| 2025-10-21 | $43.60 | $39.05 | $4.55 | 81,784,614.0 | -7.64% |
| 2025-10-20 | $47.78 | $42.18 | $5.60 | 86,756,636.0 | -6.62% |
| 2025-10-17 | $48.25 | $43.65 | $4.60 | 112,028,503.0 | -3.31% |
| 2025-10-16 | $55.16 | $46.87 | $8.29 | 136,456,271.0 | -14.86% |
| 2025-10-15 | $57.97 | $50.50 | $7.47 | 135,575,939.0 | +0.39% |
| 2025-10-14 | $58.15 | $50.00 | $8.15 | 147,507,796.0 | +2.20% |
| 2025-10-13 | $55.23 | $46.37 | $8.86 | 179,342,809.0 | +25.02% |
| 2025-10-10 | $49.13 | $43.89 | $5.24 | 137,150,359.0 | -6.77% |
| 2025-10-09 | $48.22 | $42.89 | $5.33 | 154,688,981.0 | +8.98% |
| 2025-10-08 | $48.23 | $41.46 | $6.77 | 166,069,193.0 | -1.55% |
| 2025-10-07 | $46.18 | $40.71 | $5.47 | 174,390,296.0 | +5.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $44.38 | $34.65 | $9.73 | 168,975,523.0 | -20.53% |
| 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% |
8.60%
자본화:
|
볼륨(24시간):