Rigetti Computing, Inc. (BCBA:RGTI)
Argentina · Delayed Price · Currency is ARS 13,090
+1,180 (9.91%)
At close: Apr 30, 2026
BCBA:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 12,220.00 | 12,990.00 | 11,920.00 | 12,920.00 | 12,920.00 | 1.81% | 45,666 |
| Mar 6, 2026 | 12,260.00 | 12,960.00 | 12,050.00 | 12,690.00 | 12,690.00 | 2.09% | 57,896 |
| Mar 5, 2026 | 12,590.00 | 12,590.00 | 11,740.00 | 12,430.00 | 12,430.00 | -3.27% | 159,660 |
| Mar 4, 2026 | 12,730.00 | 12,920.00 | 12,460.00 | 12,850.00 | 12,850.00 | 1.26% | 47,343 |
| Mar 3, 2026 | 12,270.00 | 13,000.00 | 12,060.00 | 12,690.00 | 12,690.00 | -0.08% | 50,104 |
| Mar 2, 2026 | 12,300.00 | 12,970.00 | 12,180.00 | 12,700.00 | 12,700.00 | 2.50% | 37,531 |
| Feb 27, 2026 | 13,470.00 | 13,470.00 | 12,220.00 | 12,390.00 | 12,390.00 | -9.83% | 48,548 |
| Feb 26, 2026 | 13,570.00 | 14,190.00 | 13,450.00 | 13,740.00 | 13,740.00 | 5.37% | 108,100 |
| Feb 25, 2026 | 12,100.00 | 13,070.00 | 12,000.00 | 13,040.00 | 13,040.00 | 9.58% | 74,111 |
| Feb 24, 2026 | 11,540.00 | 12,120.00 | 11,350.00 | 11,900.00 | 11,900.00 | 3.39% | 32,641 |
| Feb 23, 2026 | 11,210.00 | 11,730.00 | 11,050.00 | 11,510.00 | 11,510.00 | 2.22% | 29,049 |
| Feb 20, 2026 | 12,000.00 | 12,000.00 | 11,190.00 | 11,260.00 | 11,260.00 | -4.90% | 66,143 |
| Feb 19, 2026 | 11,500.00 | 12,060.00 | 11,350.00 | 11,840.00 | 11,840.00 | 2.07% | 37,964 |
| Feb 18, 2026 | 11,550.00 | 12,250.00 | 11,240.00 | 11,600.00 | 11,600.00 | -0.34% | 25,344 |
| Feb 13, 2026 | 11,100.00 | 11,910.00 | 10,930.00 | 11,640.00 | 11,640.00 | 6.01% | 69,743 |