גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריגטי קומפיוטינג

Rigetti Computing

מניה RGTI נאסד"ק USD

שער

13.45

שינוי

+2.83%

שינוי ב USD

0.37

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	13.02	13.02	13.02	13.02	0.00
16:50	13.02	13.02	13.02	13.02	2,106,859.00
17:00	12.965	12.965	12.965	12.965	1,616,464.00
17:10	12.9551	12.9551	12.9551	12.9551	2,012,399.00
17:20	12.98	12.98	12.98	12.98	1,177,090.00
17:30	12.925	12.925	12.925	12.925	1,392,520.00
17:40	13.045	13.045	13.045	13.045	1,176,440.00
17:50	13.035	13.035	13.035	13.035	893,780.00
18:00	13.02	13.02	13.02	13.02	974,120.00
18:10	12.97	12.97	12.97	12.97	648,440.00
18:20	12.975	12.975	12.975	12.975	801,680.00
18:30	12.97	12.97	12.97	12.97	1,002,820.00
18:40	13.1	13.1	13.1	13.1	1,101,000.00
18:50	13.05	13.05	13.05	13.05	1,058,010.00
19:00	13.135	13.135	13.135	13.135	2,013,800.00
19:20	13.12	13.12	13.12	13.12	781,170.00
19:30	13.1	13.1	13.1	13.1	1,042,410.00
19:40	13.265	13.265	13.265	13.265	1,424,340.00
19:50	13.345	13.345	13.345	13.345	1,674,510.00
20:00	13.405	13.405	13.405	13.405	2,474,120.00
20:10	13.45	13.45	13.45	13.45	3,105,280.00
20:20	13.45	13.45	13.45	13.45	143,880.00
20:30	13.45	13.45	13.45	13.45	55,350.00
20:40	13.45	13.45	13.45	13.45	73,890.00
20:50	13.45	13.45	13.45	13.45	70,260.00
21:00	13.45	13.45	13.45	13.45	46,780.00
21:10	13.45	13.45	13.45	13.45	30,650.00
21:20	13.45	13.45	13.45	13.45	21,500.00
21:30	13.45	13.45	13.45	13.45	55,880.00
21:40	13.45	13.45	13.45	13.45	24,400.00
21:50	13.45	13.45	13.45	13.45	68,320.00
22:00	13.45	13.45	13.45	13.45	27,850.00
22:10	13.45	13.45	13.45	13.45	12,010.00
22:20	13.45	13.45	13.45	13.45	13,370.00
22:30	13.45	13.45	13.45	13.45	11,980.00
22:40	13.45	13.45	13.45	13.45	14,130.00
22:50	13.45	13.45	13.45	13.45	22,010.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025 17:00	11.5081	11.365	11.365	11.475	5,266,651.00
30.06.2025 17:30	11.83	11.512	11.545	11.79	5,575,569.00
30.06.2025 18:00	11.835	11.47	11.81	11.57	9,562,246.00
30.06.2025 18:30	11.695	11.565	11.5999	11.6399	11,657,257.00
30.06.2025 19:00	11.835	11.68	11.68	11.795	19,162,726.00
30.06.2025 19:30	11.9	11.785	11.795	11.7954	22,974,604.00
30.06.2025 20:00	11.855	11.765	11.81	11.7801	25,672,288.00
30.06.2025 20:30	11.895	11.7325	11.7835	11.855	22,152,686.00
30.06.2025 21:00	12.085	11.85	11.85	12.015	31,175,804.00
30.06.2025 21:30	12.06	11.81	12.0184	11.8499	27,572,912.00
30.06.2025 22:00	11.865	11.785	11.845	11.815	29,902,330.00
30.06.2025 22:30	11.935	11.82	11.825	11.84	25,952,353.00
01.07.2025 16:30	11.605	11.33	11.605	11.435	2,104,551.00
01.07.2025 17:00	11.4788	11.3654	11.4788	11.3654	2,852,219.00
01.07.2025 17:30	11.395	11.285	11.375	11.29	3,836,245.00
01.07.2025 18:00	11.3954	11.2379	11.275	11.3799	6,651,076.00
01.07.2025 18:30	11.535	11.3	11.4	11.435	8,462,598.00
01.07.2025 19:00	11.59	11.39	11.4599	11.59	11,009,458.00
01.07.2025 19:30	11.5852	11.465	11.57	11.475	14,253,125.00
01.07.2025 20:00	11.51	11.435	11.48	11.495	15,711,160.00
01.07.2025 20:30	11.595	11.48	11.505	11.535	14,790,021.00
01.07.2025 21:00	11.54	11.41	11.54	11.425	10,843,004.00
01.07.2025 21:30	11.545	11.395	11.43	11.395	14,316,199.00
01.07.2025 22:00	11.36	11.24	11.36	11.32	17,328,957.00
01.07.2025 22:30	11.3711	11.28	11.335	11.32	16,367,955.00
02.07.2025 16:30	11.88	11.4309	11.5	11.68	1,942,357.00
02.07.2025 17:00	12.405	11.757	11.775	12.3503	5,286,252.00
02.07.2025 17:30	12.36	12.2171	12.36	12.28	9,218,668.00
02.07.2025 18:00	12.265	12.0907	12.255	12.1786	14,667,526.00
02.07.2025 18:30	12.3511	12.085	12.2254	12.1174	17,683,833.00
02.07.2025 19:00	12.1767	12.0271	12.075	12.1767	22,732,522.00
02.07.2025 19:30	12.425	12.195	12.195	12.34	21,969,465.00
02.07.2025 20:00	12.436	12.27	12.375	12.3129	28,602,665.00
02.07.2025 20:30	12.38	12.3119	12.315	12.35	32,819,142.00
02.07.2025 21:00	12.545	12.345	12.3481	12.5123	34,137,557.00
02.07.2025 21:30	12.605	12.48	12.485	12.5824	32,908,396.00
02.07.2025 22:00	12.815	12.595	12.5976	12.815	39,928,476.00
02.07.2025 22:30	13.08	12.795	12.805	13.075	39,121,140.00
03.07.2025 16:30	13.1665	12.93	12.93	12.96	3,703,941.00
03.07.2025 17:00	13.025	12.8719	12.945	12.935	6,364,706.00
03.07.2025 17:30	13.0715	12.94	12.94	13.025	6,800,235.00
03.07.2025 18:00	13.025	12.95	12.975	13.025	6,653,407.00
03.07.2025 18:30	13.185	13.035	13.035	13.125	13,336,591.00
03.07.2025 19:00	13.1899	13.0401	13.1551	13.185	16,669,275.00
03.07.2025 19:30	13.455	13.1702	13.1702	13.45	19,817,785.00
03.07.2025 20:00	13.45	13.45	13.45	13.45	469,147.00
03.07.2025 20:30	13.45	13.45	13.45	13.45	34,986,540.00
03.07.2025 21:00	13.45	13.45	13.45	13.45	35,131,920.00
03.07.2025 21:30	13.45	13.45	13.45	13.45	35,185,760.00
03.07.2025 22:00	13.45	13.45	13.45	13.45	35,238,080.00
03.07.2025 22:30	13.45	13.45	13.45	13.45	35,291,470.00

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

צרו איתנו קשר *5988