Rigetti Computing, Inc. (RGTI) NASDAQ

14.56

+0.7217(+5.21%)

Updated at April 08 12:50PM

Currency In USD

RGTI Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 07, 202613.9813.8413.8414.1313.2920.17M
April 06, 202614.0614.214.214.5613.8615.96M
April 02, 202612.8714.214.1914.2512.8124.96M
April 01, 202614.313.513.514.5213.4422.63M
March 31, 202613.2314.0414.0414.1513.0625.81M
March 30, 202613.412.912.913.5712.5326.34M
March 27, 202614.2513.3213.3214.3413.2125.96M
March 26, 202614.7714.4114.4114.914.2420.63M
March 25, 20261615.1415.1416.314.7827.75M
March 24, 202615.4815.615.616.0915.0723.49M
March 23, 202615.0715.8815.8815.8914.9625.56M
March 20, 202615.1114.8814.8815.2314.3724.63M
March 19, 202615.1915.4115.4115.614.7323.73M
March 18, 202615.9815.6715.6716.215.6121.49M
March 17, 202616.1716.2216.2216.4815.7520.95M
March 16, 202616.5416.1416.141715.5728.74M
March 13, 202616.4316.1716.1717.2515.926.84M
March 12, 202616.6416.0716.0716.7315.8424.69M
March 11, 202616.9916.9416.9417.4816.5823.3M
March 10, 202617.5216.9916.9917.9316.9623.79M
March 09, 202616.5717.617.617.6916.1225.95M
March 06, 202616.6217.0117.0117.5516.5426.84M
March 05, 202616.9916.9716.9717.0315.9441.79M
March 04, 202617.0417.7617.7617.9616.8826.55M
March 03, 202616.916.9616.9617.6116.2428.97M
March 02, 202616.6917.6917.6917.7816.6619.3M
February 27, 202618.1117.4217.4218.1716.6326.2M
February 26, 202618.318.6418.6419.2118.0753.66M
February 25, 202616.7917.6317.6317.7916.4831.51M
February 24, 202615.9216.4816.4816.7315.6624.68M
February 23, 202615.4916.0216.0216.3215.3321.34M
February 20, 202616.315.9215.9216.5515.528.41M
February 19, 202615.8816.616.616.7415.6428.12M
February 18, 202615.5616.1816.1816.6915.2628.86M
February 17, 202615.5415.5915.5916.3615.1629.06M
February 13, 202615.516.0916.0916.2414.8428.5M
February 12, 202616.0714.9914.9916.0914.7935.12M
February 11, 202617.0416.4316.4317.0915.7532.73M
February 10, 202617.2216.9716.9717.7516.7923.73M
February 09, 202617.1417.5917.5917.9716.7924.97M
February 06, 202615.4817.7117.7117.7415.3437.18M
February 05, 202616.5214.9814.9816.6514.8336.62M
February 04, 202617.9417.1917.1918.0916.2435.97M
February 03, 202618.2418.2118.2118.317.1430.61M
February 02, 202618.3717.7117.7118.3817.2325.2M
January 30, 202619.6418.1718.1719.6417.6334.01M
January 29, 202621.4919.8519.8521.5819.2733.99M
January 28, 202622.3422.0122.0122.5221.6625.84M
January 27, 202622.1522.3122.3122.5821.427.34M
January 26, 202623.4321.7621.7623.7821.4130.1M
January 23, 202624.9623.4523.4525.2123.2630.26M
January 22, 202624.4724.9624.9625.524.2533.98M
January 21, 202625.4923.6723.6726.2722.4148.22M
January 20, 202624.5724.9924.9926.523.7145.91M
January 16, 202625.1225.6225.6226.1824.5633.78M
January 15, 202626.2924.724.726.4924.6533.39M
January 14, 202624.1925.7225.7225.7323.7629.38M
January 13, 202625.8224.4724.4726.2524.3127.65M
January 12, 202624.425.5325.5325.6423.9325.66M
January 09, 202625.4424.7224.7226.724.7136.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved