Rigetti Computing, Inc. (RGTI) NASDAQ
15.67
-0.55(-3.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.67
-0.55(-3.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 15.98 | 15.67 | 15.67 | 16.2 | 15.61 | 21.49M |
| March 17, 2026 | 16.17 | 16.22 | 16.22 | 16.48 | 15.75 | 20.95M |
| March 16, 2026 | 16.54 | 16.14 | 16.14 | 17 | 15.57 | 28.74M |
| March 13, 2026 | 16.43 | 16.17 | 16.17 | 17.25 | 15.9 | 26.84M |
| March 12, 2026 | 16.64 | 16.07 | 16.07 | 16.73 | 15.84 | 24.69M |
| March 11, 2026 | 16.99 | 16.94 | 16.94 | 17.48 | 16.58 | 23.3M |
| March 10, 2026 | 17.52 | 16.99 | 16.99 | 17.93 | 16.96 | 23.79M |
| March 09, 2026 | 16.57 | 17.6 | 17.6 | 17.69 | 16.12 | 25.95M |
| March 06, 2026 | 16.62 | 17.01 | 17.01 | 17.55 | 16.54 | 26.84M |
| March 05, 2026 | 16.99 | 16.97 | 16.97 | 17.03 | 15.94 | 41.79M |
| March 04, 2026 | 17.04 | 17.76 | 17.76 | 17.96 | 16.88 | 26.55M |
| March 03, 2026 | 16.9 | 16.96 | 16.96 | 17.61 | 16.24 | 28.97M |
| March 02, 2026 | 16.69 | 17.69 | 17.69 | 17.78 | 16.66 | 19.3M |
| February 27, 2026 | 18.11 | 17.42 | 17.42 | 18.17 | 16.63 | 26.2M |
| February 26, 2026 | 18.3 | 18.64 | 18.64 | 19.21 | 18.07 | 53.66M |
| February 25, 2026 | 16.79 | 17.63 | 17.63 | 17.79 | 16.48 | 31.51M |
| February 24, 2026 | 15.92 | 16.48 | 16.48 | 16.73 | 15.66 | 24.68M |
| February 23, 2026 | 15.49 | 16.02 | 16.02 | 16.32 | 15.33 | 21.34M |
| February 20, 2026 | 16.3 | 15.92 | 0 | 16.55 | 15.5 | 28.41M |
| February 19, 2026 | 15.88 | 16.6 | 0 | 16.74 | 15.64 | 28.12M |
| February 18, 2026 | 15.56 | 16.18 | 0 | 16.69 | 15.26 | 28.86M |
| February 17, 2026 | 15.54 | 15.59 | 0 | 16.36 | 15.16 | 29.06M |
| February 13, 2026 | 15.5 | 16.09 | 0 | 16.24 | 14.84 | 28.5M |
| February 12, 2026 | 16.07 | 14.99 | 0 | 16.09 | 14.79 | 35.12M |
| February 11, 2026 | 17.04 | 16.43 | 0 | 17.09 | 15.75 | 32.73M |
| February 10, 2026 | 17.22 | 16.97 | 0 | 17.75 | 16.79 | 23.73M |
| February 09, 2026 | 17.14 | 17.59 | 0 | 17.97 | 16.79 | 24.97M |
| February 06, 2026 | 15.48 | 17.71 | 0 | 17.74 | 15.34 | 37.18M |
| February 05, 2026 | 16.52 | 14.98 | 0 | 16.65 | 14.83 | 36.62M |
| February 04, 2026 | 17.94 | 17.19 | 0 | 18.09 | 16.24 | 35.97M |
| February 03, 2026 | 18.24 | 18.21 | 0 | 18.3 | 17.14 | 30.61M |
| February 02, 2026 | 18.37 | 17.71 | 0 | 18.38 | 17.23 | 25.2M |
| January 30, 2026 | 19.64 | 18.17 | 0 | 19.64 | 17.63 | 34.01M |
| January 29, 2026 | 21.49 | 19.85 | 0 | 21.58 | 19.27 | 33.99M |
| January 28, 2026 | 22.34 | 22.01 | 0 | 22.52 | 21.66 | 25.84M |
| January 27, 2026 | 22.15 | 22.31 | 0 | 22.58 | 21.4 | 27.34M |
| January 26, 2026 | 23.43 | 21.76 | 0 | 23.78 | 21.41 | 30.1M |
| January 23, 2026 | 24.96 | 23.45 | 0 | 25.21 | 23.26 | 30.26M |
| January 22, 2026 | 24.47 | 24.96 | 0 | 25.5 | 24.25 | 33.98M |
| January 21, 2026 | 25.49 | 23.67 | 0 | 26.27 | 22.41 | 48.22M |
| January 20, 2026 | 24.57 | 24.99 | 0 | 26.5 | 23.71 | 45.91M |
| January 16, 2026 | 25.12 | 25.62 | 0 | 26.18 | 24.56 | 33.78M |
| January 15, 2026 | 26.29 | 24.7 | 0 | 26.49 | 24.65 | 33.39M |
| January 14, 2026 | 24.19 | 25.72 | 0 | 25.73 | 23.76 | 29.38M |
| January 13, 2026 | 25.82 | 24.47 | 0 | 26.25 | 24.31 | 27.65M |
| January 12, 2026 | 24.4 | 25.53 | 0 | 25.64 | 23.93 | 25.66M |
| January 09, 2026 | 25.44 | 24.72 | 0 | 26.7 | 24.71 | 36.68M |
| January 08, 2026 | 24.8 | 25.25 | 0 | 26.38 | 24.51 | 32.39M |
| January 07, 2026 | 25.13 | 25.21 | 0 | 26.44 | 24.84 | 30.16M |
| January 06, 2026 | 24.91 | 25.38 | 0 | 25.66 | 23.83 | 30.38M |
| January 05, 2026 | 23.69 | 25.01 | 0 | 25.85 | 23.55 | 39.54M |
| January 02, 2026 | 22.56 | 23.6 | 0 | 24.01 | 21.62 | 37.39M |
| December 31, 2025 | 22.45 | 22.15 | 0 | 22.67 | 21.93 | 23.24M |
| December 30, 2025 | 22.57 | 22.41 | 0 | 22.96 | 22.07 | 24.88M |
| December 29, 2025 | 21.96 | 22.27 | 0 | 22.77 | 21.53 | 33.58M |
| December 26, 2025 | 24.36 | 22.38 | 0 | 24.37 | 22.33 | 28.31M |
| December 24, 2025 | 25.21 | 24.51 | 0 | 25.22 | 24.04 | 18.16M |
| December 23, 2025 | 25.9 | 25.11 | 0 | 26.73 | 24.91 | 34.5M |
| December 22, 2025 | 24.57 | 26.88 | 0 | 27.67 | 24.36 | 59.96M |
| December 19, 2025 | 22.95 | 23.76 | 0 | 24.03 | 22.82 | 32.12M |