XNAS
Datos históricos de Rigetti Computing, Inc.
Rigetti Computing, Inc. · RGTIW
$4.55
▲ +0.04 (+0.74%)
Última operación · 10/10/2026, 17:20:31 UTC
- Variación en el periodo
- −85.37%
- Máximo
- US$46.78
- 15 de octubre de 2025
- Mínimo
- US$4.51
- 8 de octubre de 2026
- Volumen medio diario
- 0.15 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 | 5.06 | 5.06 | 4.55 | 4.74 | −3.46% | 40,882 |
| 8 oct 2026 | 5.15 | 5.15 | 4.51 | 4.91 | −8.57% | 213,493 |
| 7 oct 2026 | 5.29 | 5.37 | 5.08 | 5.37 | −3.24% | 71,656.883 |
| 6 oct 2026 | 5.92 | 6.10 | 5.41 | 5.55 | −3.48% | 104,751.316 |
| 5 oct 2026 | 5.74 | 6.02 | 5.45 | 5.75 | +0.17% | 93,852.372 |
| 2 oct 2026 | 6.00 | 6.32 | 5.68 | 5.74 | −3.44% | 68,770 |
| 1 oct 2026 | 6.10 | 6.20 | 5.91 | 5.94 | −2.39% | 42,637.412 |
| 30 sep 2026 | 6.30 | 6.62 | 6.05 | 6.09 | +0.16% | 29,823 |
| 29 sep 2026 | 6.52 | 6.52 | 6.06 | 6.08 | −2.25% | 61,344.3 |
| 28 sep 2026 | 6.60 | 6.75 | 6.22 | 6.22 | −7.58% | 62,227.883 |
| 25 sep 2026 | 6.98 | 7.20 | 6.61 | 6.73 | −1.61% | 43,403.472 |
| 24 sep 2026 | 6.55 | 7.00 | 6.50 | 6.84 | +3.64% | 50,545.176 |
| 23 sep 2026 | 7.50 | 7.75 | 6.58 | 6.60 | −5.17% | 42,696 |
| 22 sep 2026 | 6.99 | 6.99 | 6.79 | 6.96 | +0.29% | 37,758.174 |
| 21 sep 2026 | 6.76 | 7.22 | 6.76 | 6.94 | +5.17% | 77,926.875 |
| 18 sep 2026 | 6.83 | 6.83 | 6.17 | 6.60 | −1.80% | 39,158 |
| 17 sep 2026 | 6.55 | 7.03 | 6.43 | 6.72 | +8.39% | 126,635.067 |
| 16 sep 2026 | 6.47 | 6.47 | 6.05 | 6.20 | −1.27% | 33,536 |
| 15 sep 2026 | 6.58 | 6.58 | 6.25 | 6.28 | −2.48% | 8,360.365 |
| 14 sep 2026 | 6.27 | 6.67 | 6.00 | 6.44 | +0.16% | 54,058.807 |
| 11 sep 2026 | 6.58 | 6.65 | 6.32 | 6.43 | +1.10% | 24,001.751 |
| 10 sep 2026 | 6.25 | 6.45 | 6.08 | 6.36 | +0.24% | 23,716 |
| 9 sep 2026 | 6.74 | 6.80 | 6.30 | 6.35 | −7.51% | 36,293 |
| 8 sep 2026 | 7.08 | 7.55 | 6.41 | 6.86 | +9.94% | 78,692.078 |
| 4 sep 2026 | 6.36 | 6.43 | 6.20 | 6.24 | −1.81% | 34,301.107 |
| 3 sep 2026 | 6.36 | 6.44 | 6.15 | 6.36 | +2.33% | 33,525 |
| 2 sep 2026 | 6.15 | 6.53 | 5.95 | 6.21 | +0.98% | 72,176 |
| 1 sep 2026 | 6.08 | 6.44 | 6.00 | 6.15 | −6.52% | 47,225 |
| 31 ago 2026 | 6.25 | 6.71 | 6.25 | 6.58 | +2.56% | 29,943 |
| 28 ago 2026 | 6.83 | 6.99 | 6.30 | 6.42 | −7.43% | 76,679.204 |
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.