Rigetti Computing, Inc. (BCBA:RGTID)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.68
-0.33 (-5.49%)
At close: Nov 2, 2026
BCBA:RGTID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.01 | 6.15 | 5.68 | 5.68 | 5.68 | -5.49% | 224 |
| Oct 30, 2026 | 6.11 | 6.11 | 5.73 | 6.01 | 6.01 | -5.21% | 2,335 |
| Oct 29, 2026 | 6.41 | 6.50 | 6.25 | 6.34 | 6.34 | -3.06% | 674 |
| Oct 28, 2026 | 6.52 | 6.57 | 6.42 | 6.54 | 6.54 | 0.77% | 509 |
| Oct 27, 2026 | 6.21 | 6.64 | 6.21 | 6.49 | 6.49 | 6.74% | 1,682 |
| Oct 26, 2026 | 6.01 | 6.25 | 6.00 | 6.08 | 6.08 | -0.98% | 2,237 |
| Oct 23, 2026 | 5.99 | 6.14 | 5.96 | 6.14 | 6.14 | 0.99% | 1,770 |
| Oct 22, 2026 | 6.20 | 6.25 | 6.01 | 6.08 | 6.08 | -4.85% | 3,688 |
| Oct 21, 2026 | 6.27 | 6.43 | 6.26 | 6.39 | 6.39 | 3.57% | 3,468 |
| Oct 20, 2026 | 6.18 | 6.33 | 6.17 | 6.17 | 6.17 | -0.32% | 783 |
| Oct 19, 2026 | 6.33 | 6.37 | 6.10 | 6.19 | 6.19 | -1.28% | 1,911 |
| Oct 16, 2026 | 6.56 | 6.61 | 6.25 | 6.27 | 6.27 | -6.00% | 4,412 |
| Oct 15, 2026 | 6.05 | 6.67 | 5.90 | 6.67 | 6.67 | 8.28% | 3,710 |
| Oct 14, 2026 | 6.58 | 6.58 | 6.09 | 6.16 | 6.16 | -9.14% | 11,478 |
| Oct 13, 2026 | 7.00 | 7.00 | 6.71 | 6.78 | 6.78 | -8.13% | 5,113 |
| Oct 9, 2026 | 7.41 | 7.41 | 7.24 | 7.38 | 7.38 | 0.14% | 2,550 |
| Oct 8, 2026 | 7.50 | 7.51 | 7.25 | 7.37 | 7.37 | -4.04% | 3,478 |
| Oct 7, 2026 | 7.81 | 7.81 | 7.57 | 7.68 | 7.68 | -3.40% | 5,056 |
| Oct 6, 2026 | 8.05 | 8.16 | 7.87 | 7.95 | 7.95 | 1.27% | 4,766 |
| Oct 5, 2026 | 7.91 | 7.91 | 7.75 | 7.85 | 7.85 | -1.88% | 2,006 |
| Oct 2, 2026 | 8.26 | 8.35 | 7.91 | 8.00 | 8.00 | -2.44% | 4,966 |
| Oct 1, 2026 | 8.18 | 8.30 | 8.10 | 8.20 | 8.20 | -0.49% | 2,233 |
| Sep 30, 2026 | 8.61 | 8.61 | 8.24 | 8.24 | 8.24 | -0.12% | 621 |
| Sep 29, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 956 |
| Sep 28, 2026 | 8.56 | 8.69 | 8.40 | 8.40 | 8.40 | -4.11% | 2,257 |
| Sep 25, 2026 | 8.65 | 9.03 | 8.65 | 8.76 | 8.76 | 2.34% | 14,345 |
| Sep 24, 2026 | 8.39 | 8.64 | 8.19 | 8.56 | 8.56 | 2.51% | 2,455 |
| Sep 23, 2026 | 9.05 | 9.05 | 8.35 | 8.35 | 8.35 | -2.45% | 2,506 |
| Sep 22, 2026 | 8.50 | 8.58 | 8.37 | 8.56 | 8.56 | 0.35% | 1,810 |
| Sep 21, 2026 | 8.45 | 8.56 | 8.40 | 8.53 | 8.53 | 3.02% | 1,069 |
| Sep 18, 2026 | 8.12 | 8.44 | 7.89 | 8.28 | 8.28 | 0.85% | 2,210 |
| Sep 17, 2026 | 8.03 | 8.40 | 8.03 | 8.21 | 8.21 | 6.62% | 2,472 |
| Sep 16, 2026 | 7.87 | 7.87 | 7.49 | 7.70 | 7.70 | -2.65% | 3,116 |
| Sep 15, 2026 | 8.14 | 8.14 | 7.83 | 7.91 | 7.91 | -0.25% | 760 |
| Sep 14, 2026 | 7.75 | 8.06 | 7.75 | 7.93 | 7.93 | -1.12% | 2,382 |
| Sep 11, 2026 | 7.91 | 8.18 | 7.90 | 8.02 | 8.02 | 1.13% | 842 |
| Sep 10, 2026 | 7.91 | 8.01 | 7.80 | 7.93 | 7.93 | -0.88% | 3,640 |
| Sep 9, 2026 | 8.21 | 8.30 | 7.93 | 8.00 | 8.00 | -1.60% | 2,913 |
| Sep 8, 2026 | 8.53 | 8.88 | 8.05 | 8.13 | 8.13 | 1.63% | 10,441 |
| Sep 7, 2026 | 8.03 | 8.04 | 7.77 | 8.00 | 8.00 | -0.37% | 461 |
| Sep 4, 2026 | 7.95 | 8.23 | 7.86 | 8.03 | 8.03 | 1.90% | 620 |
| Sep 3, 2026 | 7.83 | 7.99 | 7.80 | 7.88 | 7.88 | 1.94% | 5,056 |
| Sep 2, 2026 | 7.63 | 7.80 | 7.63 | 7.73 | 7.73 | -0.64% | 3,430 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.74 | 7.78 | 7.78 | -4.31% | 3,431 |
| Aug 31, 2026 | 8.16 | 8.20 | 8.12 | 8.13 | 8.13 | 0.49% | 1,172 |
| Aug 28, 2026 | 8.40 | 8.40 | 8.08 | 8.09 | 8.09 | -5.71% | 6,293 |
| Aug 27, 2026 | 8.60 | 8.64 | 8.47 | 8.58 | 8.58 | 2.75% | 1,241 |
| Aug 26, 2026 | 8.70 | 8.70 | 8.30 | 8.35 | 8.35 | -4.68% | 4,619 |
| Aug 25, 2026 | 8.61 | 8.95 | 8.59 | 8.76 | 8.76 | 2.70% | 3,045 |
| Aug 24, 2026 | 8.84 | 8.86 | 8.51 | 8.53 | 8.53 | -8.18% | 3,348 |