Rigetti Computing, Inc. (BCBA:RGTI)
Argentina · Delayed Price · Currency is ARS 19,230
+3,200 (19.96%)
At close: May 22, 2026
BCBA:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,810.00 | 21,000.00 | 16,810.00 | 19,470.00 | 19,470.00 | 21.46% | 450,426 |
| May 21, 2026 | 13,150.00 | 16,300.00 | 13,150.00 | 16,030.00 | 16,030.00 | 27.22% | 397,580 |
| May 20, 2026 | 12,100.00 | 12,770.00 | 11,850.00 | 12,600.00 | 12,600.00 | 5.53% | 47,785 |
| May 19, 2026 | 12,180.00 | 12,350.00 | 11,530.00 | 11,940.00 | 11,940.00 | -3.01% | 46,843 |
| May 18, 2026 | 12,920.00 | 12,930.00 | 11,930.00 | 12,310.00 | 12,310.00 | -7.37% | 72,664 |
| May 15, 2026 | 13,590.00 | 13,690.00 | 13,060.00 | 13,290.00 | 13,290.00 | -7.58% | 44,913 |
| May 14, 2026 | 13,480.00 | 14,680.00 | 13,250.00 | 14,380.00 | 14,380.00 | 5.58% | 58,736 |
| May 13, 2026 | 13,890.00 | 13,960.00 | 13,260.00 | 13,620.00 | 13,620.00 | -3.20% | 78,408 |
| May 12, 2026 | 15,070.00 | 15,540.00 | 13,530.00 | 14,070.00 | 14,070.00 | -6.64% | 210,918 |
| May 11, 2026 | 13,810.00 | 15,410.00 | 13,600.00 | 15,070.00 | 15,070.00 | 7.80% | 175,158 |
| May 8, 2026 | 13,710.00 | 14,120.00 | 13,220.00 | 13,980.00 | 13,980.00 | 2.57% | 198,271 |
| May 7, 2026 | 14,150.00 | 14,470.00 | 13,400.00 | 13,630.00 | 13,630.00 | -8.22% | 49,652 |
| May 6, 2026 | 13,910.00 | 14,890.00 | 13,780.00 | 14,850.00 | 14,850.00 | 9.19% | 79,496 |
| May 5, 2026 | 13,230.00 | 13,730.00 | 12,740.00 | 13,600.00 | 13,600.00 | 2.56% | 101,513 |
| May 4, 2026 | 13,050.00 | 13,900.00 | 12,960.00 | 13,260.00 | 13,260.00 | 1.30% | 95,088 |
| Apr 30, 2026 | 12,050.00 | 13,130.00 | 11,980.00 | 13,090.00 | 13,090.00 | 9.91% | 41,592 |
| Apr 29, 2026 | 12,100.00 | 12,100.00 | 11,520.00 | 11,910.00 | 11,910.00 | -3.25% | 19,145 |
| Apr 28, 2026 | 12,500.00 | 12,560.00 | 12,150.00 | 12,310.00 | 12,310.00 | -4.05% | 25,157 |
| Apr 27, 2026 | 12,200.00 | 12,860.00 | 12,150.00 | 12,830.00 | 12,830.00 | 3.30% | 29,593 |
| Apr 24, 2026 | 12,560.00 | 12,620.00 | 12,000.00 | 12,420.00 | 12,420.00 | 0.16% | 52,073 |
| Apr 23, 2026 | 13,350.00 | 13,450.00 | 12,210.00 | 12,400.00 | 12,400.00 | -8.22% | 54,580 |
| Apr 22, 2026 | 13,620.00 | 14,100.00 | 13,180.00 | 13,510.00 | 13,510.00 | 1.20% | 87,819 |
| Apr 21, 2026 | 14,390.00 | 14,510.00 | 13,320.00 | 13,350.00 | 13,350.00 | -7.10% | 86,417 |
| Apr 20, 2026 | 14,010.00 | 14,580.00 | 13,770.00 | 14,370.00 | 14,370.00 | -0.69% | 64,898 |
| Apr 17, 2026 | 14,170.00 | 14,590.00 | 13,870.00 | 14,470.00 | 14,470.00 | 2.70% | 71,293 |
| Apr 16, 2026 | 14,010.00 | 14,580.00 | 13,190.00 | 14,090.00 | 14,090.00 | 1.29% | 127,383 |
| Apr 15, 2026 | 12,990.00 | 14,300.00 | 12,650.00 | 13,910.00 | 13,910.00 | 12.18% | 207,334 |
| Apr 14, 2026 | 11,430.00 | 12,700.00 | 11,430.00 | 12,400.00 | 12,400.00 | 11.71% | 355,265 |
| Apr 13, 2026 | 10,530.00 | 11,150.00 | 10,460.00 | 11,100.00 | 11,100.00 | 2.30% | 22,511 |
| Apr 10, 2026 | 10,800.00 | 11,150.00 | 10,620.00 | 10,850.00 | 10,850.00 | 2.55% | 33,580 |
| Apr 9, 2026 | 10,600.00 | 10,850.00 | 10,370.00 | 10,580.00 | 10,580.00 | -1.67% | 22,677 |
| Apr 8, 2026 | 10,790.00 | 11,250.00 | 10,500.00 | 10,760.00 | 10,760.00 | 4.57% | 56,579 |
| Apr 7, 2026 | 10,530.00 | 10,530.00 | 9,905.00 | 10,290.00 | 10,290.00 | -1.91% | 28,610 |
| Apr 6, 2026 | 10,430.00 | 10,770.00 | 10,290.00 | 10,490.00 | 10,490.00 | 4.69% | 17,941 |
| Apr 1, 2026 | 10,490.00 | 10,690.00 | 10,000.00 | 10,020.00 | 10,020.00 | -3.56% | 35,305 |
| Mar 31, 2026 | 9,800.00 | 10,420.00 | 9,615.00 | 10,390.00 | 10,390.00 | 9.02% | 43,003 |
| Mar 30, 2026 | 9,960.00 | 9,985.00 | 9,300.00 | 9,530.00 | 9,530.00 | -2.80% | 26,326 |
| Mar 27, 2026 | 10,400.00 | 10,400.00 | 9,720.00 | 9,805.00 | 9,805.00 | -5.63% | 32,237 |
| Mar 26, 2026 | 10,710.00 | 10,780.00 | 10,300.00 | 10,390.00 | 10,390.00 | -6.14% | 19,464 |
| Mar 25, 2026 | 11,820.00 | 11,860.00 | 10,730.00 | 11,070.00 | 11,070.00 | -4.73% | 28,534 |
| Mar 23, 2026 | 11,040.00 | 11,640.00 | 10,990.00 | 11,620.00 | 11,620.00 | 7.29% | 31,150 |
| Mar 20, 2026 | 10,960.00 | 11,170.00 | 10,600.00 | 10,830.00 | 10,830.00 | -4.58% | 46,658 |
| Mar 19, 2026 | 11,040.00 | 11,450.00 | 10,860.00 | 11,350.00 | 11,350.00 | -1.65% | 23,259 |
| Mar 18, 2026 | 11,740.00 | 11,920.00 | 11,450.00 | 11,540.00 | 11,540.00 | -3.27% | 27,031 |
| Mar 17, 2026 | 11,890.00 | 12,000.00 | 11,600.00 | 11,930.00 | 11,930.00 | 0.59% | 38,627 |
| Mar 16, 2026 | 12,150.00 | 12,410.00 | 11,450.00 | 11,860.00 | 11,860.00 | - | 33,281 |
| Mar 13, 2026 | 11,820.00 | 12,510.00 | 11,670.00 | 11,860.00 | 11,860.00 | 1.89% | 57,616 |
| Mar 12, 2026 | 12,100.00 | 12,190.00 | 11,560.00 | 11,640.00 | 11,640.00 | -5.90% | 66,035 |
| Mar 11, 2026 | 12,480.00 | 12,760.00 | 12,090.00 | 12,370.00 | 12,370.00 | -0.48% | 38,725 |
| Mar 10, 2026 | 13,010.00 | 13,100.00 | 12,390.00 | 12,430.00 | 12,430.00 | -3.79% | 26,152 |