גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריגטי קומפיוטינג > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריגטי קומפיוטינג

Rigetti Computing

מניה RGTI נאסד"ק USD

שער

10.58

שינוי

+2.62%

שינוי ב USD

0.27

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17:20					0.00
17:30	10.295	10.295	10.295	10.295	0.00
17:40	10.1901	10.1901	10.1901	10.1901	1,949,000.00
17:50	10.3	10.3	10.3	10.3	2,250,940.00
18:00	10.3165	10.3165	10.3165	10.3165	2,575,300.00
18:10	10.3372	10.3372	10.3372	10.3372	2,172,530.00
18:20	10.2899	10.2899	10.2899	10.2899	1,990,450.00
18:30	10.095	10.095	10.095	10.095	1,778,390.00
18:40	10.12	10.12	10.12	10.12	1,257,190.00
18:50	10.155	10.155	10.155	10.155	666,280.00
19:00	10.22	10.22	10.22	10.22	631,070.00
19:10	10.245	10.245	10.245	10.245	1,455,170.00
19:20	10.0899	10.0899	10.0899	10.0899	1,803,160.00
19:30	10.07	10.07	10.07	10.07	770,900.00
19:40	10.1112	10.1112	10.1112	10.1112	447,410.00
19:50	10.1888	10.1888	10.1888	10.1888	821,130.00
20:00	10.1799	10.1799	10.1799	10.1799	509,010.00
20:10	10.15	10.15	10.15	10.15	640,520.00
20:20	10.1803	10.1803	10.1803	10.1803	250,700.00
20:30	10.205	10.205	10.205	10.205	438,110.00
20:40	10.205	10.205	10.205	10.205	502,100.00
20:50	10.32	10.32	10.32	10.32	517,140.00
21:00	10.3101	10.3101	10.3101	10.3101	601,280.00
21:10	10.355	10.355	10.355	10.355	1,177,630.00
21:20	10.3488	10.3488	10.3488	10.3488	411,670.00
21:30	10.3193	10.3193	10.3193	10.3193	338,150.00
21:40	10.3966	10.3966	10.3966	10.3966	740,890.00
21:50	10.385	10.385	10.385	10.385	886,390.00
22:00	10.3889	10.3889	10.3889	10.3889	682,670.00
22:10	10.3611	10.3611	10.3611	10.3611	599,400.00
22:20	10.369	10.369	10.369	10.369	831,210.00
22:30	10.54	10.54	10.54	10.54	1,576,730.00
22:40	10.555	10.555	10.555	10.555	1,672,000.00
22:50	10.585	10.585	10.585	10.585	2,073,120.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	9.9828	9.625	9.9828	9.625	7,435,179.00
05.05.2025 17:30	9.7299	9.5701	9.635	9.655	8,915,244.00
05.05.2025 18:00	9.6555	9.512	9.6555	9.64	10,297,476.00
05.05.2025 18:30	9.65	9.5401	9.64	9.5422	11,986,727.00
05.05.2025 19:00	9.665	9.545	9.545	9.629	16,853,223.00
05.05.2025 19:30	9.67	9.6245	9.6295	9.63	17,640,503.00
05.05.2025 20:00	9.7151	9.6112	9.6399	9.71	14,708,687.00
05.05.2025 20:30	9.775	9.715	9.715	9.725	17,341,428.00
05.05.2025 21:00	9.8	9.7301	9.7345	9.7301	22,112,024.00
05.05.2025 21:30	9.7599	9.625	9.73	9.625	16,868,937.00
05.05.2025 22:00	9.69	9.6217	9.625	9.665	21,567,300.00
05.05.2025 22:30	9.76	9.66	9.67	9.721	20,954,206.00
06.05.2025 16:30	9.46	9.2001	9.41	9.235	1,027,350.00
06.05.2025 17:00	9.3877	9.215	9.225	9.335	2,436,693.00
06.05.2025 17:30	9.3588	9.2823	9.305	9.2899	2,296,644.00
06.05.2025 18:00	9.355	9.29	9.3197	9.3499	2,416,861.00
06.05.2025 18:30	9.3577	9.25	9.3577	9.25	3,684,029.00
06.05.2025 19:00	9.375	9.2553	9.27	9.32	5,142,161.00
06.05.2025 19:30	9.425	9.31	9.325	9.315	6,027,122.00
06.05.2025 20:00	9.4379	9.315	9.315	9.355	5,543,678.00
06.05.2025 20:30	9.39	9.33	9.3598	9.385	6,936,336.00
06.05.2025 21:00	9.51	9.3709	9.418	9.51	8,612,326.00
06.05.2025 21:30	9.57	9.455	9.4885	9.565	7,539,734.00
06.05.2025 22:00	9.805	9.585	9.595	9.805	7,994,540.00
06.05.2025 22:30	9.82	9.7609	9.78	9.7978	9,490,937.00
07.05.2025 16:30	9.715	9.52	9.59	9.685	1,080,033.00
07.05.2025 17:00	9.79	9.605	9.6701	9.67	2,092,054.00
07.05.2025 17:30	9.715	9.515	9.6835	9.515	3,068,390.00
07.05.2025 18:00	9.5913	9.46	9.46	9.545	3,222,257.00
07.05.2025 18:30	9.5819	9.505	9.545	9.5288	4,866,813.00
07.05.2025 19:00	9.535	9.4712	9.5279	9.4866	6,711,326.00
07.05.2025 19:30	9.5293	9.47	9.485	9.5293	5,313,597.00
07.05.2025 20:00	9.53	9.435	9.52	9.4416	7,008,801.00
07.05.2025 20:30	9.4699	9.335	9.455	9.34	8,016,598.00
07.05.2025 21:00	9.3907	9.255	9.35	9.305	8,851,433.00
07.05.2025 21:30	9.3199	9.1601	9.2998	9.255	8,083,731.00
07.05.2025 22:00	9.281	9.15	9.24	9.15	8,104,055.00
07.05.2025 22:30	9.275	9.145	9.155	9.265	10,503,670.00
08.05.2025 16:30	10.025	9.33	9.935	9.51	4,650,480.00
08.05.2025 17:00	9.67	9.515	9.605	9.665	5,768,694.00
08.05.2025 17:30	9.8346	9.5713	9.69	9.655	8,855,525.00
08.05.2025 18:00	10.0101	9.51	9.615	9.92	14,560,548.00
08.05.2025 18:30	10.035	9.805	9.855	10.025	21,786,382.00
08.05.2025 19:00	10.17	9.995	10.0241	10.13	23,425,708.00
08.05.2025 19:30	10.125	9.9501	10.125	10.0154	30,796,301.00
08.05.2025 20:00	10.2799	9.955	9.9987	10.2012	33,343,659.00
08.05.2025 20:30	10.2886	10.1331	10.215	10.245	37,047,929.00
08.05.2025 21:00	10.38	10.18	10.235	10.1999	37,083,812.00
08.05.2025 21:30	10.235	10.08	10.1794	10.2276	40,028,759.00
08.05.2025 22:00	10.345	10.145	10.215	10.3448	32,873,214.00
08.05.2025 22:30	10.42	10.2301	10.37	10.32	28,237,058.00
09.05.2025 17:00	10.295	10.23	10.29	10.265	1,619,861.00
09.05.2025 17:30	10.52	10.11	10.215	10.255	16,434,265.00
09.05.2025 18:00	10.46	10.08	10.2688	10.2	23,477,122.00
09.05.2025 18:30	10.295	10.105	10.18	10.295	25,629,070.00
09.05.2025 19:00	10.315	10.0521	10.29	10.0807	33,220,566.00
09.05.2025 19:30	10.22	10.06	10.0698	10.11	33,284,375.00
09.05.2025 20:00	10.21	10.1159	10.12	10.185	32,446,514.00
09.05.2025 20:30	10.376	10.16	10.205	10.3707	36,135,394.00
09.05.2025 21:00	10.4112	10.2846	10.385	10.3224	40,507,976.00
09.05.2025 21:30	10.4498	10.325	10.325	10.365	41,882,152.00
09.05.2025 22:00	10.56	10.3101	10.34	10.56	40,117,231.00
09.05.2025 22:30	10.635	10.515	10.5434	10.57	44,414,129.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025	11.74	10.01	10.35	11.24	254,318,900.00
17.01.2025	11.16	9.77	10.53	9.83	153,398,700.00
21.01.2025	14.07	10.38	10.38	13.98	225,122,400.00
22.01.2025	14.46	12.76	14.07	13.91	167,452,800.00
23.01.2025	14.63	12.99	13.11	13.47	132,596,900.00
24.01.2025	16.20	13.15	13.94	13.20	212,437,600.00
27.01.2025	13.57	11.80	12.03	12.45	123,612,200.00
28.01.2025	13.50	12.10	13.44	13.08	102,522,300.00
29.01.2025	13.94	12.37	12.82	12.66	106,238,300.00
30.01.2025	13.37	12.12	13.13	12.30	94,544,800.00
31.01.2025	14.58	12.27	12.30	13.17	200,096,800.00
03.02.2025	12.59	11.87	12.44	12.27	47,210,200.00
04.02.2025	15.15	13.28	14.10	13.72	158,426,300.00
05.02.2025	14.39	13.33	14.01	14.00	98,460,480.00
06.02.2025	14.49	13.07	13.97	13.29	77,821,820.00
07.02.2025	13.85	12.44	13.68	12.85	95,223,250.00
10.02.2025	12.99	12.22	12.71	12.35	63,845,260.00
11.02.2025	12.50	11.00	12.49	11.02	70,786,020.00
12.02.2025	12.23	10.85	10.94	11.75	76,745,840.00
13.02.2025	12.12	11.37	12.05	11.77	52,104,280.00
14.02.2025	12.23	11.43	12.19	11.81	47,924,330.00
18.02.2025	11.43	10.35	11.37	10.52	59,653,280.00
19.02.2025	11.56	10.24	10.69	11.03	101,715,100.00
20.02.2025	12.15	10.95	12.08	11.47	97,332,460.00
21.02.2025	12.34	10.47	11.59	10.75	84,364,240.00
24.02.2025	10.71	9.99	10.60	10.12	62,724,680.00
25.02.2025	10.08	8.91	9.91	9.05	56,845,850.00
26.02.2025	9.87	9.13	9.44	9.28	50,248,010.00
27.02.2025	9.42	8.03	9.20	8.03	42,719,910.00
28.02.2025	8.75	7.77	7.97	8.46	58,774,000.00
03.03.2025	8.74	7.52	8.54	7.70	44,742,540.00
04.03.2025	8.24	7.03	7.07	7.87	48,840,470.00
05.03.2025	8.24	7.61	7.83	8.18	42,410,380.00
06.03.2025	9.12	7.20	7.32	8.51	88,232,780.00
07.03.2025	9.50	8.26	8.55	9.35	74,369,900.00
10.03.2025	9.12	7.53	9.03	7.91	61,997,410.00
11.03.2025	8.27	7.57	7.84	8.05	46,532,820.00
12.03.2025	9.10	8.04	8.37	8.95	70,483,680.00
13.03.2025	9.40	8.36	8.88	8.75	67,050,740.00
14.03.2025	11.30	9.02	9.04	11.22	125,260,400.00
17.03.2025	11.40	10.65	11.29	11.16	91,701,960.00
18.03.2025	11.18	9.90	10.37	10.26	67,732,120.00
19.03.2025	10.81	9.65	10.63	9.91	48,552,230.00
20.03.2025	9.84	8.68	9.72	8.99	64,927,300.00
21.03.2025	9.14	8.45	8.50	9.07	58,260,650.00
24.03.2025	9.83	9.28	9.43	9.78	46,598,040.00
25.03.2025	10.02	9.47	9.56	9.82	36,226,900.00
26.03.2025	10.31	9.09	9.89	9.18	41,801,580.00
27.03.2025	9.19	8.41	9.02	8.47	28,683,510.00
28.03.2025	8.42	7.78	8.40	8.15	27,867,930.00
31.03.2025	8.30	7.68	7.77	7.92	34,693,390.00
01.04.2025	8.13	7.51	8.10	7.81	30,869,640.00
02.04.2025	8.92	7.55	7.59	8.49	43,278,830.00
03.04.2025	8.31	7.91	7.98	8.15	29,535,010.00
04.04.2025	7.78	6.98	7.77	7.50	35,730,070.00
07.04.2025	8.78	6.86	6.92	8.33	49,142,580.00
08.04.2025	8.96	7.52	8.94	7.72	42,110,560.00
09.04.2025	9.46	7.70	7.98	9.39	55,412,580.00
10.04.2025	9.74	8.85	9.06	9.42	40,888,070.00
11.04.2025	9.54	8.69	9.45	9.10	27,278,970.00
14.04.2025	9.70	8.78	9.40	8.86	23,003,570.00
15.04.2025	8.96	8.45	8.87	8.62	15,506,670.00
16.04.2025	8.42	7.98	8.28	8.25	15,057,120.00
17.04.2025	8.48	8.07	8.29	8.32	11,915,700.00
21.04.2025	8.21	7.81	8.17	8.11	11,969,220.00
22.04.2025	8.58	8.13	8.23	8.57	14,110,730.00
23.04.2025	9.35	8.87	9.06	9.11	25,793,100.00
24.04.2025	9.73	9.14	9.23	9.30	27,392,800.00
25.04.2025	9.80	8.97	9.23	9.38	36,300,500.00
28.04.2025	10.05	9.01	9.49	9.22	30,872,060.00
29.04.2025	9.44	8.83	9.33	8.86	19,128,000.00
30.04.2025	8.89	8.35	8.59	8.87	13,493,610.00
01.05.2025	9.27	8.94	9.11	9.14	16,133,390.00
02.05.2025	10.92	9.22	9.22	10.63	68,809,820.00
05.05.2025	10.38	9.51	10.38	9.70	34,570,420.00
06.05.2025	9.84	9.20	9.47	9.79	16,582,190.00
07.05.2025	9.80	9.14	9.69	9.25	21,690,880.00
08.05.2025	10.43	9.30	9.94	10.31	70,668,030.00
09.05.2025	10.64	10.04	10.31	10.58	58,069,960.00

צרו איתנו קשר *5988