Rigetti Computing, Inc. (RGTI) NASDAQ

14.60

+0.1273(+0.88%)

Updated at July 30 01:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 202515.4814.4714.4716.0714.3630.59M
July 28, 202515.8615.5715.5716.3215.2133.36M
July 25, 202515.9415.4415.4415.9415.2721M
July 24, 202516.1515.9515.9516.3715.8734.51M
July 23, 202515.5616.1416.1416.3115.3532.98M
July 22, 202516.1115.4415.4416.1414.7538.29M
July 21, 202517.1516.0816.0817.3916.0344.34M
July 18, 202516.7117.1617.1617.3915.9656.14M
July 17, 202516.117.1417.1417.1715.7381.44M
July 16, 202513.816.5516.5516.8413.78188.85M
July 15, 202512.9912.7212.7213.0212.4822.62M
July 14, 202512.312.7712.7712.912.1726.36M
July 11, 202512.9412.1812.1813.0812.0828.05M
July 10, 202513.4913.0313.0313.6913.0325.33M
July 09, 202513.6413.5113.5113.8912.8331.41M
July 08, 202513.8413.3813.3814.2413.2537M
July 07, 202513.2213.7513.7513.8512.4250M
July 03, 202512.9213.4513.4513.4712.8635.3M
July 02, 202511.5113.0813.0813.111.4363.49M
July 01, 202511.6311.3211.3211.7411.2427.8M
June 30, 202511.1911.8611.8612.0911.1448.09M
June 27, 202511.3211.0711.0711.4110.830.27M
June 26, 202511.2411.1111.1111.5211.0727.14M
June 25, 202511.7911.0911.0912.0311.0328.53M
June 24, 202511.311.4911.4911.6211.1727.49M
June 23, 202510.810.7910.791110.333.26M
June 20, 202511.5111.0611.0611.5811.0127.34M
June 18, 202511.6211.3511.3511.7711.1430.23M
June 17, 202512.0111.4811.4812.2211.3833.85M
June 16, 202511.6412.1612.1612.2811.547.09M
June 13, 202511.6511.411.411.9211.3145.05M
June 12, 202512.6112.112.113.3912.193.62M
June 11, 202512.1912.5212.5213.5611.86178.37M
June 10, 202511.5311.2411.2412.1211.0861.4M
June 09, 202511.8311.3211.3211.8311.143.41M
June 06, 202511.2211.2811.2811.7610.9838.28M
June 05, 202511.8110.8910.8911.8210.7135.53M
June 04, 202512.1211.8211.8212.1811.6529.19M
June 03, 202512.5712.0412.0412.8311.8242.26M
June 02, 202512.2712.2612.2612.511.8229.88M
May 30, 202512.5112.1112.1112.7411.7551.9M
May 29, 202514.4113.1513.1514.7513.0547.9M
May 28, 202513.8614.1614.1614.4913.852.81M
May 27, 202514.9714.1914.1915.313.7576.94M
May 23, 202513.0414.0214.0214.6912.77107.66M
May 22, 202511.0313.8413.8414.4410.94156.19M
May 21, 202511.8510.9610.9612.0710.7766.21M
May 20, 202512.5311.9211.9212.6911.5192.23M
May 19, 202511.4912.0512.0512.2311.1560.17M
May 16, 202512.0511.8111.8112.5111.5262.96M
May 15, 202511.411.5411.5411.9311.1852.43M
May 14, 202510.2211.6411.6412.3910.18132.88M
May 13, 202510.259.879.8710.89.8573.45M
May 12, 202511.7811.5511.5511.9811.0887.92M
May 09, 202510.3110.5810.5810.6410.0457.93M
May 08, 20259.9410.3110.3110.439.370.33M
May 07, 20259.699.259.259.89.1421.42M
May 06, 20259.479.799.799.849.216.96M
May 05, 202510.389.79.710.389.5134.75M
May 02, 20259.2210.6310.6310.929.2268.74M