גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריגטי קומפיוטינג

Rigetti Computing

מניה RGTI נאסד"ק USD

שער

15.10

שינוי

-0.13%

שינוי ב USD

-0.02

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
16:30					0.00
16:40	15.16	15.16	15.16	15.16	0.00
16:50	15.07	15.07	15.07	15.07	1,455,278.00
17:00	14.8	14.8	14.8	14.8	2,452,145.00
17:10	14.825	14.825	14.825	14.825	1,884,475.00
17:20	14.665	14.665	14.665	14.665	1,144,554.00
17:30	14.55	14.55	14.55	14.55	2,029,083.00
17:40	14.58	14.58	14.58	14.58	827,510.00
17:50	14.49	14.49	14.49	14.49	1,097,630.00
18:00	14.6501	14.6501	14.6501	14.6501	1,065,040.00
18:10	14.515	14.515	14.515	14.515	768,820.00
18:20	14.665	14.665	14.665	14.665	778,800.00
18:30	14.7175	14.7175	14.7175	14.7175	693,240.00
18:40	14.815	14.815	14.815	14.815	731,750.00
18:50	14.86	14.86	14.86	14.86	622,120.00
19:00	14.88	14.88	14.88	14.88	666,290.00
19:10	14.86	14.86	14.86	14.86	609,370.00
19:20	14.825	14.825	14.825	14.825	616,520.00
19:30	14.885	14.885	14.885	14.885	675,880.00
19:40	14.85	14.85	14.85	14.85	397,800.00
19:50	15.02	15.02	15.02	15.02	532,920.00
20:00	15.025	15.025	15.025	15.025	555,370.00
20:10	15.02	15.02	15.02	15.02	387,780.00
20:20	15.23	15.23	15.23	15.23	974,400.00
20:30	15.19	15.19	15.19	15.19	875,630.00
20:40	15.12	15.12	15.12	15.12	577,480.00
20:50	15.075	15.075	15.075	15.075	515,740.00
21:00	15.085	15.085	15.085	15.085	274,600.00
21:10	14.965	14.965	14.965	14.965	522,040.00
21:20	14.92	14.92	14.92	14.92	348,570.00
21:30	14.97	14.97	14.97	14.97	415,460.00
21:40	14.99	14.99	14.99	14.99	317,930.00
21:50	15.005	15.005	15.005	15.005	203,020.00
22:00	14.97	14.97	14.97	14.97	192,100.00
22:10	15.0649	15.0649	15.0649	15.0649	365,930.00
22:20	15.115	15.115	15.115	15.115	363,050.00
22:30	15.085	15.085	15.085	15.085	438,800.00
22:40	15.0829	15.0829	15.0829	15.0829	313,020.00
22:50	15.015	15.015	15.015	15.015	421,390.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	16.705	16.1232	16.6291	16.255	14,166,344.00
29.08.2025 17:30	16.3899	16.16	16.205	16.235	15,381,238.00
29.08.2025 18:00	16.4299	16.22	16.22	16.4159	21,143,273.00
29.08.2025 18:30	16.4578	16.17	16.4	16.17	20,961,829.00
29.08.2025 19:00	16.2601	16.155	16.205	16.155	20,381,106.00
29.08.2025 19:30	16.435	16.215	16.2472	16.435	30,391,058.00
29.08.2025 20:00	16.43	16.185	16.425	16.225	32,641,728.00
29.08.2025 20:30	16.3554	16.1872	16.25	16.265	26,963,923.00
29.08.2025 21:00	16.3501	16.225	16.275	16.25	30,708,374.00
29.08.2025 21:30	16.335	16.19	16.305	16.2803	31,482,134.00
29.08.2025 22:00	16.34	16.2	16.29	16.24	35,518,233.00
29.08.2025 22:30	16.28	16.205	16.265	16.2127	35,296,401.00
02.09.2025 16:30	16.0088	15.3308	15.835	15.7763	8,899,720.00
02.09.2025 17:00	15.96	15.15	15.9202	15.31	14,100,954.00
02.09.2025 17:30	15.317	15.05	15.2888	15.105	17,731,401.00
02.09.2025 18:00	15.165	14.9646	15.165	15.025	23,788,029.00
02.09.2025 18:30	15.03	14.78	15.03	14.8199	21,611,152.00
02.09.2025 19:00	14.99	14.875	14.88	14.9	23,798,834.00
02.09.2025 19:30	15.0454	14.89	14.89	15.015	37,577,599.00
02.09.2025 20:00	15.075	14.9642	15.005	15.0532	51,778,543.00
02.09.2025 20:30	15.22	15.0399	15.0399	15.185	33,607,911.00
02.09.2025 21:00	15.31	15.12	15.21	15.225	50,728,547.00
02.09.2025 21:30	15.36	15.185	15.225	15.28	55,886,019.00
02.09.2025 22:00	15.46	15.265	15.325	15.44	52,715,987.00
02.09.2025 22:30	15.5585	15.37	15.455	15.515	51,294,077.00
03.09.2025 16:30	15.58	15.34	15.5464	15.58	1,360,751.00
03.09.2025 17:00	15.715	15.485	15.595	15.59	2,471,516.00
03.09.2025 17:30	15.6901	15.545	15.615	15.675	3,139,476.00
03.09.2025 18:00	15.7301	15.54	15.65	15.54	5,183,697.00
03.09.2025 18:30	15.6201	15.495	15.565	15.52	7,671,136.00
03.09.2025 19:00	15.575	15.4599	15.535	15.5199	9,361,692.00
03.09.2025 19:30	15.695	15.5	15.54	15.69	9,534,399.00
03.09.2025 20:00	15.7735	15.545	15.7093	15.5499	9,474,429.00
03.09.2025 20:30	15.585	15.42	15.58	15.48	13,375,244.00
03.09.2025 21:00	15.595	15.28	15.455	15.2951	18,218,365.00
03.09.2025 21:30	15.2637	15.11	15.2637	15.125	14,621,964.00
03.09.2025 22:00	15.13	14.953	15.125	14.955	18,697,430.00
03.09.2025 22:30	15.125	14.94	14.975	15.04	18,947,021.00
04.09.2025 16:30	15.52	15.135	15.275	15.275	1,640,786.00
04.09.2025 17:00	15.33	15.05	15.27	15.33	3,677,912.00
04.09.2025 17:30	15.615	15.355	15.37	15.39	4,779,276.00
04.09.2025 18:00	15.4299	15.16	15.35	15.2587	7,333,020.00
04.09.2025 18:30	15.245	15	15.235	15	9,473,108.00
04.09.2025 19:00	15.0367	14.935	15.01	14.975	17,236,823.00
04.09.2025 19:30	15.0254	14.895	14.9665	14.91	20,038,066.00
04.09.2025 20:00	15.095	14.93	14.93	15.0885	19,032,919.00
04.09.2025 20:30	15.105	14.99	15.0846	15.055	13,978,983.00
04.09.2025 21:00	15.1011	15.0099	15.0965	15.025	14,186,623.00
04.09.2025 21:30	15.15	15.0346	15.05	15.095	21,829,072.00
04.09.2025 22:00	15.155	15.035	15.0899	15.085	23,897,335.00
04.09.2025 22:30	15.14	15.0554	15.095	15.11	24,415,057.00
05.09.2025 16:30	15.625	14.8	15.4	14.82	2,027,618.00
05.09.2025 17:00	14.83	14.5	14.83	14.56	5,357,125.00
05.09.2025 17:30	14.6954	14.4814	14.57	14.55	9,981,441.00
05.09.2025 18:00	14.795	14.5	14.5438	14.795	13,070,999.00
05.09.2025 18:30	14.915	14.75	14.775	14.855	13,238,252.00
05.09.2025 19:00	14.945	14.7942	14.86	14.8855	19,203,499.00
05.09.2025 19:30	15.065	14.84	14.885	15.0601	19,785,897.00
05.09.2025 20:00	15.25	15.02	15.065	15.14	24,648,514.00
05.09.2025 20:30	15.1699	15.015	15.125	15.0501	27,334,496.00
05.09.2025 21:00	15.065	14.8958	15.0635	15.04	28,145,263.00
05.09.2025 21:30	15.0597	14.96	15.0597	15.0285	21,676,399.00
05.09.2025 22:00	15.165	15.005	15.015	15.065	22,163,721.00
05.09.2025 22:30	15.1199	14.9901	15.085	15.0936	26,603,776.00

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
12.05.2025	11.98	11.08	11.78	11.55	83,227,940.00
13.05.2025	10.80	9.85	10.25	9.87	73,521,330.00
14.05.2025	12.39	10.18	10.22	11.64	132,343,800.00
15.05.2025	11.93	11.18	11.40	11.54	52,654,560.00
16.05.2025	12.52	11.52	12.05	11.85	66,060,070.00
19.05.2025	12.23	11.15	11.49	12.05	60,205,720.00
20.05.2025	12.69	11.51	12.53	11.92	92,384,270.00
21.05.2025	12.07	10.77	11.85	10.96	66,222,790.00
22.05.2025	14.44	10.94	11.03	13.86	163,822,400.00
23.05.2025	14.69	12.77	13.04	14.02	107,555,900.00
27.05.2025	15.30	13.75	14.97	14.19	76,988,610.00
28.05.2025	14.49	13.80	13.85	14.16	52,441,880.00
29.05.2025	14.75	13.05	14.41	13.15	45,900,090.00
30.05.2025	12.75	11.75	12.50	12.11	53,717,490.00
02.06.2025	12.50	11.82	12.27	12.26	29,580,430.00
03.06.2025	12.83	11.82	12.57	12.04	42,028,410.00
04.06.2025	12.18	11.65	12.12	11.82	29,255,400.00
05.06.2025	11.82	10.71	11.81	10.89	34,765,090.00
06.06.2025	11.76	10.98	11.22	11.28	38,085,580.00
09.06.2025	11.83	11.10	11.83	11.32	43,146,920.00
10.06.2025	12.12	11.08	11.53	11.25	59,894,320.00
11.06.2025	13.56	11.86	12.19	12.52	177,600,900.00
12.06.2025	13.39	12.10	12.61	12.10	93,124,000.00
13.06.2025	11.92	11.31	11.65	11.40	45,032,420.00
16.06.2025	12.28	11.50	11.64	12.16	46,506,900.00
17.06.2025	12.22	11.38	12.01	11.48	33,509,540.00
18.06.2025	11.77	11.14	11.62	11.32	29,197,530.00
20.06.2025	11.58	11.01	11.51	11.06	27,508,490.00
23.06.2025	11.00	10.30	10.80	10.79	32,382,820.00
24.06.2025	11.62	11.16	11.30	11.50	30,234,890.00
25.06.2025	12.03	11.03	11.79	11.09	28,833,190.00
26.06.2025	11.52	11.07	11.24	11.11	27,262,980.00
27.06.2025	11.41	10.80	11.32	11.07	52,285,130.00
30.06.2025	12.09	11.14	11.19	11.86	47,761,870.00
01.07.2025	11.75	11.23	11.64	11.33	27,994,880.00
02.07.2025	13.10	11.43	11.51	13.08	64,715,290.00
03.07.2025	13.47	12.86	12.91	13.45	35,325,210.00
07.07.2025	13.85	12.42	13.22	13.75	50,056,720.00
08.07.2025	14.24	13.25	13.84	13.38	37,081,950.00
09.07.2025	13.89	12.83	13.64	13.51	31,440,670.00
10.07.2025	13.69	13.03	13.49	13.03	25,377,840.00
11.07.2025	13.07	12.08	12.95	12.18	30,214,230.00
14.07.2025	12.90	12.16	12.30	12.77	26,215,790.00
15.07.2025	13.02	12.48	12.99	12.72	22,501,420.00
16.07.2025	16.84	13.78	13.80	16.56	191,988,100.00
17.07.2025	17.17	15.73	16.10	17.14	82,598,000.00
18.07.2025	17.39	15.96	16.71	17.16	56,210,660.00
21.07.2025	17.39	16.03	17.15	16.08	44,037,880.00
22.07.2025	16.14	14.75	16.10	15.43	40,321,500.00
23.07.2025	16.31	15.35	15.56	16.14	32,676,310.00
24.07.2025	16.37	15.87	16.15	15.95	34,624,450.00
25.07.2025	15.94	15.27	15.94	15.44	21,209,510.00
28.07.2025	16.32	15.21	15.86	15.57	33,187,380.00
29.07.2025	16.07	14.36	15.46	14.47	31,143,800.00
30.07.2025	14.93	14.02	14.65	14.17	22,833,300.00
31.07.2025	15.95	14.47	14.68	14.50	50,211,700.00
01.08.2025	14.37	13.61	14.04	14.12	31,845,220.00
04.08.2025	15.88	14.30	14.48	15.76	49,749,250.00
05.08.2025	16.85	15.59	15.74	16.47	44,869,430.00
06.08.2025	16.34	15.70	16.30	15.99	24,079,170.00
07.08.2025	16.06	15.26	15.64	15.66	27,407,550.00
08.08.2025	16.16	15.18	15.81	15.44	20,668,630.00
11.08.2025	16.17	15.22	15.42	15.98	28,101,810.00
12.08.2025	16.37	15.48	15.65	16.20	34,256,370.00
13.08.2025	18.16	15.66	16.22	17.24	91,700,620.00
14.08.2025	18.10	16.10	16.75	17.98	63,110,080.00
15.08.2025	17.83	16.16	17.80	16.65	48,164,930.00
18.08.2025	17.04	16.11	16.57	16.63	26,590,450.00
19.08.2025	16.91	14.95	16.47	15.16	37,384,060.00
20.08.2025	15.03	13.97	14.90	14.76	26,176,980.00
21.08.2025	14.85	14.18	14.64	14.27	22,347,280.00
22.08.2025	14.97	13.82	14.19	14.82	29,557,500.00
25.08.2025	14.90	14.12	14.82	14.47	22,938,490.00
26.08.2025	15.35	14.37	14.40	15.30	39,090,440.00
27.08.2025	16.09	15.07	15.29	15.39	43,655,790.00
28.08.2025	17.27	15.68	15.72	16.58	75,198,160.00
29.08.2025	16.79	16.12	16.60	16.23	42,342,590.00
02.09.2025	16.03	14.77	15.84	15.52	63,995,220.00
03.09.2025	15.81	14.94	15.60	15.04	27,165,670.00
04.09.2025	15.67	14.89	15.23	15.12	29,076,570.00
05.09.2025	15.65	14.47	15.39	15.10	33,371,120.00

צרו איתנו קשר *5988