Hot Features
프리미엄
Rigetti Computing Inc (RGTIW)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.98 | 0.39 | 15.06 | 2.42 | 3.23 | 2.4 | 397040 |
| 1740699300 | 2.59 | -0.56 | -17.78 | 3.2 | 3.2677 | 2.4 | 289664 |
| 1740612900 | 3.15 | 0.01 | 0.32 | 3.4 | 3.47 | 3.12 | 164942 |
| 1740526500 | 3.14 | -0.43 | -12.04 | 3.4 | 3.4 | 2.83 | 407221 |
| 1740440100 | 3.57 | -0.27 | -7.07 | 4.01 | 4.01 | 3.41 | 313736 |
| 1740180900 | 3.8415 | -0.32 | -7.66 | 4.25 | 4.48 | 3.79 | 392149 |
| 1740094500 | 4.16 | 0.15 | 3.74 | 4.25 | 4.36 | 3.9805 | 325423 |
| 1740008100 | 4.01 | 0.21 | 5.53 | 3.9 | 4.19 | 3.63 | 375078 |
| 1739921700 | 3.8 | -0.54 | -12.44 | 4.08 | 4.165 | 3.73 | 371227 |
| 1739576100 | 4.3400999 | -0.31 | -6.66 | 4.4701 | 4.6 | 4.2801 | 164034 |
| 1739489700 | 4.65 | 0.27 | 6.16 | 4.73 | 4.73 | 4.24 | 321543 |
| 1739403300 | 4.38 | 0.33 | 8.15 | 4.14 | 4.51 | 4.03 | 242860 |
| 1739316900 | 4.05 | -0.57 | -12.34 | 4.63 | 4.7 | 4.03 | 363940 |
| 1739230500 | 4.62 | -0.34 | -6.85 | 4.79 | 4.96 | 4.62 | 439467 |
| 1738971300 | 4.96 | -0.04 | -0.80 | 5.11 | 5.29 | 4.7699999 | 361003 |
| 1738884900 | 5 | -0.57 | -10.23 | 5.43 | 5.83 | 4.99 | 630388 |
| 1738798500 | 5.57 | 0.01 | 0.18 | 5.7 | 5.79 | 5.4 | 551569 |
| 1738712100 | 5.5599999 | 0.21 | 3.93 | 6.03 | 6.2 | 5.4 | 654380 |
| 1738625700 | 5.35 | -0.04 | -0.74 | 4.9019 | 5.5699 | 4.84 | 611569 |
| 1738366500 | 5.39 | 0.48 | 9.78 | 4.86 | 5.85 | 4.86 | 1336458 |
| 1738280100 | 4.91 | -0.18 | -3.54 | 5.3099999 | 5.38 | 4.87 | 400729 |
| 1738193700 | 5.09 | -0.09 | -1.64 | 5.1 | 5.4 | 4.9 | 538780 |
| 1738107300 | 5.175 | 0 | 0.10 | 5.5199999 | 5.5199999 | 4.78 | 508008 |
| 1738020900 | 5.17 | -0.22 | -4.08 | 5 | 5.655 | 4.85 | 580380 |
| 1737761700 | 5.39 | -0.72 | -11.78 | 5.67 | 6.3499 | 5.3703 | 1045857 |
| 1737675300 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737588900 | 6.11 | -0.44 | -6.72 | 6.49 | 6.49 | 5.5 | 1546461 |
| 1737502500 | 6.55 | 2.4 | 57.83 | 4.5199999 | 6.63 | 4.4501 | 2506646 |
| 1737156900 | 4.15 | -1.13 | -21.40 | 4.97 | 5.2 | 4.0599999 | 1096888 |
| 1737070500 | 5.28 | 0.32 | 6.45 | 4.83 | 5.55 | 4.65 | 1820125 |
| 1736984100 | 4.96 | 1.53 | 44.61 | 5.11 | 5.55 | 4.5 | 2944532 |
| 1736897700 | 3.43 | 1.47 | 75.00 | 2.11 | 3.5 | 2.02 | 3332486 |
| 1736811300 | 1.96 | -1.38 | -41.32 | 2.46 | 2.8 | 1.95 | 1807716 |
| 1736552100 | 3.34 | -0.38 | -10.22 | 3.72 | 4.9961 | 3.0099999 | 1269339 |
| 1736379300 | 3.72 | -4 | -51.81 | 3.7742 | 4.1412 | 2.5 | 3657429 |
| 1736292900 | 7.72 | -0.74 | -8.75 | 8.69 | 8.76 | 7.18 | 957766 |
| 1736206500 | 8.46 | 0.09 | 1.08 | 8.01 | 9.7899999 | 7.635 | 2329898 |
| 1735947300 | 8.3699999 | -0.43 | -4.89 | 8.63 | 9.16 | 7.5 | 1183138 |
| 1735860900 | 8.8 | 2.46 | 38.80 | 6.9899 | 8.85 | 6.35 | 2053379 |
| 1735688100 | 6.34 | -1.09 | -14.67 | 7.75 | 7.75 | 5.8099999 | 999314 |
| 1735601700 | 7.43 | -0.39 | -4.99 | 7.4 | 8.39 | 6.05 | 1331250 |
| 1735342500 | 7.82 | 1.57 | 25.12 | 7 | 8.6 | 6.51 | 2348538 |
| 1735256100 | 6.25 | 1.6 | 34.41 | 4.75 | 6.25 | 4.7 | 1666059 |
| 1735077840 | 4.65 | 0.26 | 5.92 | 4.7234999 | 4.9 | 4.32 | 901812 |
| 1734996900 | 4.39 | 1.27 | 40.71 | 4.9 | 4.9 | 4 | 1794530 |
| 1734737700 | 3.12 | 0.51 | 19.54 | 2.68 | 3.59 | 2.61 | 1396635 |
| 1734651300 | 2.61 | -1.43 | -35.40 | 3.96 | 3.96 | 2.5 | 1902015 |
| 1734564900 | 4.04 | -0.09 | -2.18 | 4.03 | 4.9 | 3.8 | 2080336 |
| 1734478500 | 4.13 | 0.7 | 20.41 | 3.77 | 4.13 | 3.31 | 1495246 |
| 1734392100 | 3.43 | 0.65 | 23.38 | 2.97 | 3.59 | 2.8 | 2573295 |
| 1734132900 | 2.7799999 | 0.16 | 6.11 | 2.89 | 3.1 | 2.7 | 949581 |
| 1734046500 | 2.62 | -0.73 | -21.79 | 3.0541999 | 3.55 | 2.5 | 1440974 |
| 1733960100 | 3.35 | 0.58 | 20.94 | 3.735 | 3.8 | 2.47 | 2915163 |
| 1733873700 | 2.77 | 1.39 | 100.72 | 1.5149999 | 2.9 | 1.5149999 | 3181059 |
| 1733787300 | 1.3799999 | 0.18 | 15.00 | 1.405 | 1.47 | 1.23 | 1198184 |
| 1733528100 | 1.2 | 0.15 | 14.29 | 1.1 | 1.2562 | 1.1 | 978777 |
| 1733441700 | 1.05 | 0.03 | 2.94 | 1.07 | 1.12 | 0.95 | 294307 |
| 1733355300 | 1.02 | -0.01 | -0.97 | 1.03 | 1.1246 | 0.98 | 344287 |
| 1733268900 | 1.03 | -0.22 | -17.60 | 1.245 | 1.26 | 0.941 | 719583 |
