XNAS
Datos históricos de Rigetti Computing, Inc.
Rigetti Computing, Inc. · RGTI
$14.04
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:42:54 UTC
- Variación en el periodo
- −68.06%
- Máximo
- US$58.15
- 14 de octubre de 2025
- Mínimo
- US$12.53
- 30 de marzo de 2026
- Volumen medio diario
- 36.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.30 | 14.38 | 13.78 | 14.03 | −0.78% | 10.22 M |
| 8 oct 2026 | 14.41 | 14.61 | 13.74 | 14.14 | −3.08% | 17.21 M |
| 7 oct 2026 | 14.75 | 14.89 | 14.45 | 14.59 | −3.82% | 13.74 M |
| 6 oct 2026 | 15.28 | 15.77 | 15.00 | 15.17 | +0.13% | 14.82 M |
| 5 oct 2026 | 15.25 | 15.30 | 14.82 | 15.15 | −0.66% | 12.38 M |
| 2 oct 2026 | 16.06 | 16.11 | 15.15 | 15.25 | −2.37% | 13.75 M |
| 1 oct 2026 | 15.76 | 15.99 | 15.51 | 15.62 | −0.76% | 12.81 M |
| 30 sep 2026 | 15.86 | 16.53 | 15.70 | 15.74 | 0.00% | 14.04 M |
| 29 sep 2026 | 16.38 | 16.43 | 15.73 | 15.74 | −1.32% | 13.14 M |
| 28 sep 2026 | 16.45 | 16.70 | 15.89 | 15.95 | −4.26% | 13.14 M |
| 25 sep 2026 | 16.49 | 17.30 | 16.36 | 16.66 | +0.97% | 17.54 M |
| 24 sep 2026 | 15.67 | 16.60 | 15.60 | 16.50 | +3.09% | 18.97 M |
| 23 sep 2026 | 17.63 | 17.66 | 15.97 | 16.01 | −3.12% | 27.25 M |
| 22 sep 2026 | 16.49 | 16.57 | 16.06 | 16.52 | −0.06% | 13.85 M |
| 21 sep 2026 | 16.21 | 16.56 | 16.11 | 16.53 | +4.89% | 16.73 M |
| 18 sep 2026 | 16.25 | 16.32 | 15.09 | 15.76 | −1.44% | 19.23 M |
| 17 sep 2026 | 15.33 | 16.16 | 15.30 | 15.99 | +8.11% | 19.53 M |
| 16 sep 2026 | 15.20 | 15.32 | 14.41 | 14.79 | −1.99% | 13.75 M |
| 15 sep 2026 | 15.13 | 15.53 | 14.99 | 15.09 | −1.18% | 12.31 M |
| 14 sep 2026 | 14.55 | 15.60 | 14.52 | 15.27 | 0.00% | 13.02 M |
| 11 sep 2026 | 15.34 | 15.78 | 15.08 | 15.27 | +0.73% | 14.39 M |
| 10 sep 2026 | 14.89 | 15.43 | 14.84 | 15.16 | −0.52% | 14.72 M |
| 9 sep 2026 | 15.63 | 15.94 | 15.16 | 15.24 | −3.61% | 18.62 M |
| 8 sep 2026 | 16.39 | 17.05 | 15.37 | 15.81 | +4.01% | 42.27 M |
| 4 sep 2026 | 15.22 | 15.46 | 15.01 | 15.20 | +0.13% | 10.66 M |
| 3 sep 2026 | 14.84 | 15.32 | 14.83 | 15.18 | +2.08% | 14.14 M |
| 2 sep 2026 | 14.82 | 15.05 | 14.60 | 14.87 | −0.80% | 11.96 M |
| 1 sep 2026 | 15.02 | 15.29 | 14.81 | 14.99 | −4.28% | 13.16 M |
| 31 ago 2026 | 15.47 | 15.89 | 15.45 | 15.66 | +0.45% | 9.81 M |
| 28 ago 2026 | 16.25 | 16.36 | 15.44 | 15.59 | −5.17% | 14.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.