Rigetti Computing, Inc. (BCBA:RGTID)
Argentina · Delayed Price · Currency is ARS · Price in USD 7.88
+0.15 (1.94%)
At close: Sep 3, 2026
BCBA:RGTID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.72 | 9.33 | 8.57 | 9.29 | 9.29 | 12.20% | 6,209 |
| Aug 20, 2026 | 8.73 | 8.73 | 8.15 | 8.28 | 8.28 | -4.72% | 4,318 |
| Aug 19, 2026 | 8.79 | 8.98 | 8.68 | 8.69 | 8.69 | -6.16% | 2,705 |
| Aug 18, 2026 | 9.58 | 9.58 | 9.19 | 9.26 | 9.26 | -4.83% | 1,750 |
| Aug 14, 2026 | 9.93 | 9.93 | 9.72 | 9.73 | 9.73 | 0.21% | 2,684 |
| Aug 13, 2026 | 9.57 | 10.00 | 9.57 | 9.71 | 9.71 | 1.36% | 5,768 |
| Aug 12, 2026 | 9.53 | 9.66 | 9.22 | 9.58 | 9.58 | 1.81% | 1,457 |
| Aug 11, 2026 | 9.18 | 9.45 | 9.15 | 9.41 | 9.41 | 2.51% | 1,671 |
| Aug 10, 2026 | 9.38 | 9.45 | 9.14 | 9.18 | 9.18 | -0.86% | 3,154 |
| Aug 7, 2026 | 8.92 | 9.40 | 8.67 | 9.26 | 9.26 | 7.30% | 3,343 |
| Aug 6, 2026 | 8.60 | 8.84 | 8.56 | 8.63 | 8.63 | -0.58% | 1,702 |
| Aug 5, 2026 | 9.03 | 9.03 | 8.68 | 8.68 | 8.68 | -4.19% | 2,857 |
| Aug 4, 2026 | 8.75 | 9.20 | 8.61 | 9.06 | 9.06 | 8.11% | 4,436 |
| Aug 3, 2026 | 8.11 | 8.44 | 8.10 | 8.38 | 8.38 | 6.89% | 2,795 |
| Jul 31, 2026 | 7.87 | 7.90 | 7.73 | 7.84 | 7.84 | 1.29% | 1,486 |
| Jul 30, 2026 | 7.19 | 7.77 | 7.19 | 7.74 | 7.74 | 10.73% | 4,335 |
| Jul 29, 2026 | 7.68 | 7.68 | 6.90 | 6.99 | 6.99 | -8.27% | 3,834 |
| Jul 28, 2026 | 7.86 | 7.86 | 7.36 | 7.62 | 7.62 | -5.93% | 5,356 |
| Jul 27, 2026 | 7.90 | 8.37 | 7.90 | 8.10 | 8.10 | 7.43% | 2,333 |
| Jul 24, 2026 | 8.00 | 8.00 | 7.40 | 7.54 | 7.54 | -3.46% | 1,672 |
| Jul 23, 2026 | 8.03 | 8.03 | 7.67 | 7.81 | 7.81 | -1.26% | 1,483 |
| Jul 22, 2026 | 7.90 | 8.08 | 7.89 | 7.91 | 7.91 | -0.25% | 1,152 |
| Jul 21, 2026 | 7.70 | 8.00 | 7.63 | 7.93 | 7.93 | 6.30% | 1,782 |
| Jul 20, 2026 | 7.55 | 7.56 | 7.38 | 7.46 | 7.46 | 1.50% | 434 |
| Jul 17, 2026 | 7.03 | 7.57 | 7.00 | 7.35 | 7.35 | 1.24% | 1,170 |
| Jul 16, 2026 | 7.63 | 7.63 | 7.25 | 7.26 | 7.26 | -7.28% | 4,999 |
| Jul 15, 2026 | 8.08 | 8.15 | 7.73 | 7.83 | 7.83 | -6.79% | 1,484 |
| Jul 14, 2026 | 8.30 | 8.40 | 8.10 | 8.40 | 8.40 | 7.01% | 3,533 |
| Jul 13, 2026 | 8.65 | 8.65 | 7.84 | 7.85 | 7.85 | -10.49% | 7,230 |
| Jul 10, 2026 | 8.77 | 8.79 | 8.45 | 8.77 | 8.77 | 0.69% | 882 |
| Jul 8, 2026 | 8.63 | 8.72 | 8.49 | 8.71 | 8.71 | 2.11% | 871 |
| Jul 7, 2026 | 9.20 | 9.20 | 8.40 | 8.53 | 8.53 | -8.28% | 2,166 |
| Jul 6, 2026 | 9.31 | 9.71 | 9.28 | 9.30 | 9.30 | -0.85% | 867 |
| Jul 3, 2026 | 9.22 | 9.69 | 9.06 | 9.38 | 9.38 | 2.40% | 95 |
| Jul 2, 2026 | 10.00 | 10.03 | 9.10 | 9.16 | 9.16 | -6.15% | 2,191 |
| Jul 1, 2026 | 10.11 | 10.12 | 9.66 | 9.76 | 9.76 | -1.51% | 424 |
| Jun 30, 2026 | 9.94 | 10.08 | 9.72 | 9.91 | 9.91 | -1.20% | 628 |
| Jun 29, 2026 | 9.95 | 10.05 | 9.64 | 10.03 | 10.03 | 6.82% | 889 |
| Jun 26, 2026 | 9.49 | 9.66 | 9.27 | 9.39 | 9.39 | -2.69% | 2,084 |
| Jun 25, 2026 | 10.32 | 10.32 | 9.49 | 9.65 | 9.65 | -3.69% | 7,850 |
| Jun 24, 2026 | 10.45 | 10.45 | 9.79 | 10.02 | 10.02 | -7.65% | 5,206 |