Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
11.98
-0.06 (-0.54%)
Jun 4, 2025, 1:50 PM - Market open
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 12.12 | 12.18 | 11.65 | 11.94 | - | -0.87% | 18,152,135 |
| Jun 3, 2025 | 12.57 | 12.83 | 11.82 | 12.04 | 12.04 | -1.79% | 42,259,547 |
| Jun 2, 2025 | 12.27 | 12.50 | 11.82 | 12.26 | 12.26 | 1.24% | 29,878,757 |
| May 30, 2025 | 12.50 | 12.75 | 11.75 | 12.11 | 12.11 | -7.91% | 53,928,497 |
| May 29, 2025 | 14.41 | 14.75 | 13.05 | 13.15 | 13.15 | -7.13% | 47,898,902 |
| May 28, 2025 | 13.86 | 14.49 | 13.80 | 14.16 | 14.16 | -0.21% | 52,811,642 |
| May 27, 2025 | 14.97 | 15.30 | 13.75 | 14.19 | 14.19 | 1.21% | 77,321,614 |
| May 23, 2025 | 13.04 | 14.69 | 12.77 | 14.02 | 14.02 | 1.15% | 107,968,820 |
| May 22, 2025 | 11.03 | 14.44 | 10.94 | 13.86 | 13.86 | 26.46% | 165,197,066 |
| May 21, 2025 | 11.85 | 12.07 | 10.78 | 10.96 | 10.96 | -8.05% | 66,748,620 |
| May 20, 2025 | 12.53 | 12.69 | 11.51 | 11.92 | 11.92 | -1.08% | 92,681,122 |
| May 19, 2025 | 11.49 | 12.23 | 11.15 | 12.05 | 12.05 | 1.69% | 60,550,792 |
| May 16, 2025 | 12.05 | 12.52 | 11.52 | 11.85 | 11.85 | 2.69% | 67,589,802 |
| May 15, 2025 | 11.40 | 11.93 | 11.18 | 11.54 | 11.54 | -0.86% | 52,940,099 |
| May 14, 2025 | 10.22 | 12.39 | 10.18 | 11.64 | 11.64 | 17.99% | 132,878,296 |
| May 13, 2025 | 10.25 | 10.80 | 9.85 | 9.87 | 9.87 | -14.59% | 74,248,683 |
| May 12, 2025 | 11.78 | 11.98 | 11.08 | 11.55 | 11.55 | 9.17% | 87,924,808 |
| May 9, 2025 | 10.31 | 10.64 | 10.04 | 10.58 | 10.58 | 2.62% | 58,545,523 |
| May 8, 2025 | 9.94 | 10.43 | 9.30 | 10.31 | 10.31 | 11.46% | 71,091,643 |
| May 7, 2025 | 9.69 | 9.80 | 9.14 | 9.25 | 9.25 | -5.47% | 21,896,802 |
| May 6, 2025 | 9.47 | 9.84 | 9.20 | 9.79 | 9.79 | 0.93% | 16,962,458 |
| May 5, 2025 | 10.38 | 10.38 | 9.51 | 9.70 | 9.70 | -8.80% | 34,754,565 |
| May 2, 2025 | 9.22 | 10.92 | 9.22 | 10.63 | 10.63 | 16.30% | 69,215,631 |
| May 1, 2025 | 9.11 | 9.28 | 8.94 | 9.14 | 9.14 | 3.04% | 16,256,391 |
| Apr 30, 2025 | 8.59 | 8.89 | 8.35 | 8.87 | 8.87 | 0.11% | 13,712,550 |
| Apr 29, 2025 | 9.33 | 9.44 | 8.83 | 8.86 | 8.86 | -3.90% | 19,429,094 |
| Apr 28, 2025 | 9.49 | 10.05 | 9.01 | 9.22 | 9.22 | -1.60% | 31,008,373 |
| Apr 25, 2025 | 9.23 | 9.80 | 8.97 | 9.37 | 9.37 | 0.75% | 36,524,370 |
| Apr 24, 2025 | 9.23 | 9.73 | 9.14 | 9.30 | 9.30 | 2.09% | 27,748,043 |
| Apr 23, 2025 | 9.06 | 9.35 | 8.87 | 9.11 | 9.11 | 6.30% | 25,910,616 |
| Apr 22, 2025 | 8.23 | 8.58 | 8.13 | 8.57 | 8.57 | 5.67% | 14,606,359 |
| Apr 21, 2025 | 8.17 | 8.21 | 7.81 | 8.11 | 8.11 | -2.52% | 12,028,763 |
| Apr 17, 2025 | 8.29 | 8.48 | 8.08 | 8.32 | 8.32 | 0.85% | 11,981,055 |
| Apr 16, 2025 | 8.28 | 8.42 | 7.98 | 8.25 | 8.25 | -4.29% | 15,132,529 |
| Apr 15, 2025 | 8.87 | 8.96 | 8.45 | 8.62 | 8.62 | -2.71% | 15,826,767 |
| Apr 14, 2025 | 9.40 | 9.70 | 8.78 | 8.86 | 8.86 | -2.64% | 23,235,645 |
| Apr 11, 2025 | 9.45 | 9.54 | 8.69 | 9.10 | 9.10 | -3.40% | 27,496,027 |
| Apr 10, 2025 | 9.07 | 9.74 | 8.85 | 9.42 | 9.42 | 0.32% | 41,070,571 |
| Apr 9, 2025 | 7.98 | 9.46 | 7.70 | 9.39 | 9.39 | 21.63% | 56,004,089 |
| Apr 8, 2025 | 8.94 | 8.96 | 7.52 | 7.72 | 7.72 | -7.32% | 42,356,617 |
| Apr 7, 2025 | 6.92 | 8.78 | 6.86 | 8.33 | 8.33 | 11.07% | 49,612,465 |
| Apr 4, 2025 | 7.77 | 7.78 | 6.98 | 7.50 | 7.50 | -7.98% | 36,000,027 |
| Apr 3, 2025 | 7.98 | 8.31 | 7.91 | 8.15 | 8.15 | -4.00% | 29,717,544 |
| Apr 2, 2025 | 7.59 | 8.92 | 7.55 | 8.49 | 8.49 | 8.71% | 44,091,180 |
| Apr 1, 2025 | 8.11 | 8.13 | 7.51 | 7.81 | 7.81 | -1.39% | 31,043,987 |
| Mar 31, 2025 | 7.77 | 8.30 | 7.68 | 7.92 | 7.92 | -2.82% | 34,826,588 |
| Mar 28, 2025 | 8.40 | 8.42 | 7.78 | 8.15 | 8.15 | -3.78% | 28,049,044 |
| Mar 27, 2025 | 9.02 | 9.19 | 8.41 | 8.47 | 8.47 | -7.73% | 28,869,360 |
| Mar 26, 2025 | 9.89 | 10.31 | 9.09 | 9.18 | 9.18 | -6.52% | 42,065,784 |
| Mar 25, 2025 | 9.56 | 10.02 | 9.47 | 9.82 | 9.82 | 0.41% | 36,323,097 |