Rigetti Computing, Inc. RGTI
NASDAQ · United States · Electronic Technology
$15.82+0.08 (+0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.81 | +0.41% | $15.76 | $15.98 | $15.51 | 8.30M |
| 2026-09-30 | $15.74 | 0.00% | $15.85 | $16.53 | $15.70 | 13.94M |
| 2026-09-29 | $15.74 | -1.32% | $16.38 | $16.42 | $15.73 | 13.14M |
| 2026-09-28 | $15.95 | -4.26% | $16.45 | $16.70 | $15.89 | 13.14M |
| 2026-09-25 | $16.66 | +0.97% | $16.49 | $17.30 | $16.36 | 17.54M |
| 2026-09-24 | $16.50 | +3.09% | $15.67 | $16.60 | $15.60 | 18.97M |
| 2026-09-23 | $16.00 | -3.12% | $17.63 | $17.66 | $15.97 | 27.25M |
| 2026-09-22 | $16.52 | -0.06% | $16.49 | $16.57 | $16.06 | 13.85M |
| 2026-09-21 | $16.53 | +4.89% | $16.21 | $16.56 | $16.11 | 16.73M |
| 2026-09-18 | $15.76 | -1.44% | $16.25 | $16.32 | $15.09 | 19.23M |
| 2026-09-17 | $15.99 | +8.11% | $15.33 | $16.16 | $15.30 | 19.53M |
| 2026-09-16 | $14.79 | -1.99% | $15.20 | $15.32 | $14.41 | 13.75M |
| 2026-09-15 | $15.09 | -1.18% | $15.13 | $15.53 | $14.99 | 12.31M |
| 2026-09-14 | $15.27 | 0.00% | $14.55 | $15.60 | $14.52 | 13.02M |
| 2026-09-11 | $15.27 | +0.73% | $15.34 | $15.78 | $15.08 | 14.39M |
| 2026-09-10 | $15.16 | -0.52% | $14.89 | $15.43 | $14.84 | 14.72M |
| 2026-09-09 | $15.24 | -3.61% | $15.63 | $15.94 | $15.15 | 18.62M |
| 2026-09-08 | $15.81 | +4.01% | $16.39 | $17.05 | $15.37 | 42.27M |
| 2026-09-04 | $15.20 | +0.13% | $15.22 | $15.46 | $15.01 | 10.66M |
| 2026-09-03 | $15.18 | +2.08% | $14.84 | $15.32 | $14.83 | 14.14M |
| 2026-09-02 | $14.87 | -0.80% | $14.82 | $15.05 | $14.60 | 11.96M |
| 2026-09-01 | $14.99 | -4.28% | $15.02 | $15.29 | $14.81 | 13.16M |
| 2026-08-31 | $15.66 | +0.45% | $15.47 | $15.89 | $15.45 | 9.81M |
| 2026-08-28 | $15.59 | -5.17% | $16.25 | $16.36 | $15.44 | 14.61M |
| 2026-08-27 | $16.44 | +3.14% | $16.28 | $16.68 | $16.01 | 15.15M |
| 2026-08-26 | $15.94 | -5.90% | $16.70 | $16.94 | $15.93 | 15.41M |
| 2026-08-25 | $16.94 | +3.48% | $16.82 | $17.24 | $16.34 | 13.57M |
| 2026-08-24 | $16.37 | -8.60% | $17.50 | $17.50 | $16.31 | 21.72M |
| 2026-08-21 | $17.91 | +11.48% | $16.32 | $18.06 | $16.30 | 23.13M |
| 2026-08-20 | $16.07 | -5.50% | $16.90 | $16.97 | $15.66 | 20.17M |
| 2026-08-19 | $17.00 | -4.01% | $17.38 | $17.82 | $16.67 | 19.26M |
| 2026-08-18 | $17.71 | -5.14% | $17.61 | $18.64 | $17.52 | 13.75M |
| 2026-08-17 | $18.67 | -0.80% | $18.78 | $18.95 | $18.21 | 10.48M |
| 2026-08-14 | $18.82 | +1.07% | $18.43 | $19.25 | $18.40 | 16.96M |
| 2026-08-13 | $18.62 | +1.09% | $18.32 | $19.36 | $18.31 | 19.33M |
| 2026-08-12 | $18.42 | +1.82% | $18.57 | $18.67 | $17.73 | 16.91M |
| 2026-08-11 | $18.09 | +2.49% | $17.94 | $18.24 | $17.50 | 16.41M |
| 2026-08-10 | $17.65 | -1.62% | $17.91 | $18.28 | $17.49 | 18.19M |
| 2026-08-07 | $17.94 | +8.53% | $16.77 | $17.95 | $16.41 | 30.02M |
| 2026-08-06 | $16.53 | -1.49% | $16.15 | $17.14 | $16.06 | 22.64M |
| 2026-08-05 | $16.78 | -3.84% | $17.24 | $17.46 | $16.69 | 19.24M |
| 2026-08-04 | $17.45 | +8.93% | $16.50 | $17.72 | $16.48 | 24.19M |
| 2026-08-03 | $16.02 | +7.16% | $14.93 | $16.30 | $14.71 | 23.18M |
| 2026-07-31 | $14.95 | +0.61% | $15.19 | $15.63 | $14.77 | 16.12M |
| 2026-07-30 | $14.86 | +12.41% | $13.60 | $15.00 | $13.49 | 23.91M |
| 2026-07-29 | $13.22 | -8.95% | $14.32 | $14.43 | $13.13 | 20.25M |
| 2026-07-28 | $14.52 | -7.16% | $15.04 | $15.11 | $14.05 | 18.02M |
| 2026-07-27 | $15.64 | +10.53% | $15.09 | $16.12 | $14.88 | 30.44M |
| 2026-07-24 | $14.15 | -4.71% | $14.85 | $14.90 | $14.14 | 16.00M |
| 2026-07-23 | $14.85 | -2.50% | $14.80 | $15.60 | $14.66 | 18.55M |
| 2026-07-22 | $15.23 | -0.33% | $15.03 | $15.56 | $15.00 | 32.63M |
| 2026-07-21 | $15.28 | +7.23% | $14.74 | $15.40 | $14.68 | 19.09M |
| 2026-07-20 | $14.25 | +0.99% | $14.34 | $14.68 | $14.14 | 15.85M |
| 2026-07-17 | $14.11 | +0.07% | $13.68 | $14.58 | $13.41 | 22.52M |
| 2026-07-16 | $14.10 | -7.54% | $14.83 | $14.97 | $13.93 | 25.69M |
| 2026-07-15 | $15.25 | -5.34% | $16.16 | $16.38 | $14.91 | 22.31M |
| 2026-07-14 | $16.11 | +4.88% | $15.85 | $16.27 | $15.58 | 20.99M |
| 2026-07-13 | $15.36 | -7.13% | $16.17 | $16.30 | $15.15 | 26.37M |
| 2026-07-10 | $16.54 | -2.65% | $17.16 | $17.31 | $16.37 | 17.72M |
| 2026-07-09 | $16.99 | +0.41% | $16.98 | $17.33 | $16.70 | 17.34M |
| 2026-07-08 | $16.92 | +2.24% | $16.25 | $17.06 | $16.20 | 19.33M |
| 2026-07-07 | $16.55 | -7.85% | $17.48 | $17.55 | $16.24 | 26.93M |
| 2026-07-06 | $17.96 | +0.11% | $17.88 | $18.71 | $17.76 | 19.62M |
| 2026-07-02 | $17.94 | -3.96% | $18.73 | $19.67 | $17.55 | 25.28M |
| 2026-07-01 | $18.68 | -3.31% | $19.17 | $19.74 | $18.65 | 24.52M |
| 2026-06-30 | $19.32 | -0.62% | $19.02 | $19.70 | $18.78 | 20.93M |
| 2026-06-29 | $19.44 | +5.88% | $18.70 | $19.80 | $18.23 | 29.71M |
| 2026-06-26 | $18.36 | -0.27% | $17.93 | $18.95 | $17.71 | 33.35M |
| 2026-06-25 | $18.41 | -5.73% | $19.99 | $20.41 | $18.28 | 28.02M |
| 2026-06-24 | $19.53 | -8.22% | $20.81 | $20.97 | $19.01 | 35.18M |
| 2026-06-23 | $21.28 | -0.47% | $20.67 | $22.57 | $20.24 | 46.63M |
| 2026-06-22 | $21.38 | +0.09% | $20.87 | $22.48 | $20.41 | 38.32M |
| 2026-06-18 | $21.36 | +5.51% | $20.78 | $21.48 | $19.53 | 35.77M |
| 2026-06-17 | $20.25 | -1.91% | $20.95 | $21.42 | $20.17 | 25.80M |
| 2026-06-16 | $20.64 | -9.07% | $22.05 | $22.44 | $20.42 | 33.37M |
| 2026-06-15 | $22.70 | +8.20% | $22.47 | $23.57 | $22.14 | 44.90M |
| 2026-06-12 | $20.98 | +1.70% | $20.66 | $21.94 | $20.28 | 34.66M |
| 2026-06-11 | $20.63 | +6.09% | $19.27 | $21.23 | $19.16 | 46.72M |
| 2026-06-10 | $19.44 | -1.24% | $19.59 | $20.84 | $19.38 | 32.63M |
| 2026-06-09 | $19.69 | -9.53% | $21.67 | $22.63 | $18.47 | 49.06M |
| 2026-06-08 | $21.76 | +5.25% | $21.34 | $22.79 | $20.73 | 35.47M |
| 2026-06-05 | $20.68 | -14.40% | $23.17 | $23.19 | $20.10 | 50.34M |
| 2026-06-04 | $24.16 | +0.27% | $23.38 | $25.02 | $22.95 | 48.00M |
| 2026-06-03 | $24.09 | -10.36% | $26.56 | $28.06 | $23.78 | 78.37M |
| 2026-06-02 | $26.88 | +4.88% | $25.46 | $27.24 | $25.43 | 74.16M |
| 2026-06-01 | $25.63 | +0.35% | $24.74 | $26.48 | $24.05 | 70.03M |
| 2026-05-29 | $25.54 | -5.51% | $26.44 | $26.56 | $24.43 | 61.19M |
| 2026-05-28 | $27.03 | +9.79% | $24.89 | $27.58 | $24.15 | 86.06M |
| 2026-05-27 | $24.62 | -1.78% | $24.63 | $25.85 | $23.62 | 56.48M |
| 2026-05-26 | $25.07 | -5.13% | $26.01 | $26.57 | $23.72 | 89.08M |