Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
10.75
-0.72 (-6.28%)
At close: Feb 21, 2025, 4:00 PM
10.70
-0.05 (-0.47%)
After-hours: Feb 21, 2025, 7:59 PM EST
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.59 | 12.34 | 10.47 | 10.75 | 10.75 | -6.28% | 84,296,664 |
| Feb 20, 2025 | 12.08 | 12.15 | 10.95 | 11.47 | 11.47 | 3.99% | 97,801,468 |
| Feb 19, 2025 | 10.69 | 11.56 | 10.24 | 11.03 | 11.03 | 4.85% | 102,200,448 |
| Feb 18, 2025 | 11.37 | 11.43 | 10.35 | 10.52 | 10.52 | -10.92% | 60,244,182 |
| Feb 14, 2025 | 12.19 | 12.23 | 11.43 | 11.81 | 11.81 | -3.59% | 48,241,800 |
| Feb 13, 2025 | 12.05 | 12.25 | 11.37 | 12.25 | 12.25 | 4.26% | 64,527,523 |
| Feb 12, 2025 | 10.94 | 12.23 | 10.85 | 11.75 | 11.75 | 6.62% | 77,186,737 |
| Feb 11, 2025 | 12.49 | 12.50 | 11.00 | 11.02 | 11.02 | -10.77% | 71,971,974 |
| Feb 10, 2025 | 12.71 | 12.99 | 12.22 | 12.35 | 12.35 | -3.89% | 64,329,262 |
| Feb 7, 2025 | 13.68 | 13.85 | 12.44 | 12.85 | 12.85 | -3.31% | 96,825,250 |
| Feb 6, 2025 | 13.97 | 14.49 | 13.07 | 13.29 | 13.29 | -3.90% | 78,500,886 |
| Feb 5, 2025 | 14.01 | 14.39 | 13.33 | 13.83 | 13.83 | 0.80% | 118,319,221 |
| Feb 4, 2025 | 14.10 | 15.15 | 13.28 | 13.72 | 13.72 | 1.86% | 159,643,035 |
| Feb 3, 2025 | 12.44 | 13.83 | 11.87 | 13.47 | 13.47 | 2.28% | 133,071,314 |
| Jan 31, 2025 | 12.30 | 14.58 | 12.27 | 13.17 | 13.17 | 7.07% | 200,813,639 |
| Jan 30, 2025 | 13.13 | 13.37 | 12.12 | 12.30 | 12.30 | -2.84% | 95,255,269 |
| Jan 29, 2025 | 12.82 | 13.94 | 12.37 | 12.66 | 12.66 | -3.21% | 107,512,475 |
| Jan 28, 2025 | 13.45 | 13.50 | 12.10 | 13.08 | 13.08 | 5.06% | 103,472,551 |
| Jan 27, 2025 | 12.03 | 13.57 | 11.80 | 12.45 | 12.45 | -5.68% | 125,456,170 |
| Jan 24, 2025 | 13.94 | 16.20 | 13.15 | 13.20 | 13.20 | -2.00% | 213,843,673 |
| Jan 23, 2025 | 13.11 | 14.63 | 12.99 | 13.47 | 13.47 | -3.16% | 133,393,906 |
| Jan 22, 2025 | 14.07 | 14.46 | 12.76 | 13.91 | 13.91 | -0.50% | 168,713,482 |
| Jan 21, 2025 | 10.38 | 14.07 | 10.38 | 13.98 | 13.98 | 42.22% | 228,136,676 |
| Jan 17, 2025 | 10.53 | 11.16 | 9.77 | 9.83 | 9.83 | -12.54% | 155,069,687 |
| Jan 16, 2025 | 10.35 | 11.74 | 10.01 | 11.24 | 11.24 | 2.74% | 256,646,608 |
| Jan 15, 2025 | 10.36 | 11.56 | 9.73 | 10.94 | 10.94 | 22.23% | 390,256,080 |
| Jan 14, 2025 | 6.57 | 8.97 | 6.56 | 8.95 | 8.95 | 47.93% | 354,957,200 |
| Jan 13, 2025 | 7.33 | 8.37 | 5.95 | 6.05 | 6.05 | -32.25% | 192,206,697 |
| Jan 10, 2025 | 9.88 | 10.74 | 8.43 | 8.93 | 8.93 | -11.06% | 178,876,104 |
| Jan 8, 2025 | 12.65 | 12.92 | 9.00 | 10.04 | 10.04 | -45.41% | 305,157,017 |
| Jan 7, 2025 | 19.80 | 20.10 | 17.55 | 18.39 | 18.39 | -5.74% | 98,000,789 |
| Jan 6, 2025 | 18.54 | 21.42 | 18.53 | 19.51 | 19.51 | 2.58% | 132,015,722 |
| Jan 3, 2025 | 18.95 | 20.37 | 17.70 | 19.02 | 19.02 | -4.90% | 162,779,163 |
| Jan 2, 2025 | 16.14 | 20.00 | 15.30 | 20.00 | 20.00 | 31.06% | 187,558,212 |
| Dec 31, 2024 | 17.47 | 18.00 | 15.02 | 15.26 | 15.26 | -10.24% | 141,937,390 |
| Dec 30, 2024 | 15.69 | 18.24 | 14.40 | 17.00 | 17.00 | -0.47% | 161,110,610 |
| Dec 27, 2024 | 16.86 | 19.35 | 15.44 | 17.08 | 17.08 | 10.62% | 305,772,987 |
| Dec 26, 2024 | 11.20 | 15.50 | 10.76 | 15.44 | 15.44 | 36.04% | 204,294,769 |
| Dec 24, 2024 | 11.05 | 12.28 | 10.34 | 11.35 | 11.35 | 3.56% | 108,378,077 |
| Dec 23, 2024 | 12.14 | 12.30 | 10.44 | 10.96 | 10.96 | 16.97% | 229,354,184 |
| Dec 20, 2024 | 7.26 | 10.08 | 6.93 | 9.37 | 9.37 | 25.44% | 216,130,081 |
| Dec 19, 2024 | 10.11 | 10.18 | 6.75 | 7.47 | 7.47 | -30.12% | 176,118,532 |
| Dec 18, 2024 | 11.13 | 12.75 | 9.91 | 10.69 | 10.69 | -3.95% | 280,366,579 |
| Dec 17, 2024 | 9.25 | 11.20 | 8.41 | 11.13 | 11.13 | 32.03% | 222,464,199 |
| Dec 16, 2024 | 7.17 | 9.85 | 6.71 | 8.43 | 8.43 | 17.74% | 229,180,885 |
| Dec 13, 2024 | 6.34 | 7.20 | 6.05 | 7.16 | 7.16 | 19.93% | 124,453,914 |
| Dec 12, 2024 | 6.65 | 7.89 | 5.85 | 5.97 | 5.97 | -19.11% | 158,723,654 |
| Dec 11, 2024 | 7.95 | 7.96 | 5.78 | 7.38 | 7.38 | 13.71% | 313,253,243 |
| Dec 10, 2024 | 4.33 | 6.89 | 4.28 | 6.49 | 6.49 | 45.19% | 248,708,844 |
| Dec 9, 2024 | 5.06 | 5.09 | 4.28 | 4.47 | 4.47 | 2.05% | 132,073,335 |
| Dec 6, 2024 | 3.33 | 4.39 | 3.31 | 4.38 | 4.38 | 37.74% | 133,405,374 |
| Dec 5, 2024 | 3.08 | 3.55 | 2.88 | 3.18 | 3.18 | 2.25% | 91,533,002 |
| Dec 4, 2024 | 3.03 | 3.29 | 2.95 | 3.11 | 3.11 | -0.96% | 52,145,971 |
| Dec 3, 2024 | 2.93 | 3.25 | 2.76 | 3.14 | 3.14 | 3.97% | 78,645,717 |
| Dec 2, 2024 | 3.52 | 3.66 | 2.84 | 3.02 | 3.02 | -0.98% | 134,814,876 |
| Nov 29, 2024 | 2.52 | 3.11 | 2.42 | 3.05 | 3.05 | 27.08% | 116,979,782 |
| Nov 27, 2024 | 2.45 | 2.52 | 2.30 | 2.40 | 2.40 | 9.09% | 62,233,555 |
| Nov 26, 2024 | 2.38 | 2.68 | 2.10 | 2.20 | 2.20 | -20.00% | 126,719,193 |
| Nov 25, 2024 | 2.63 | 3.37 | 2.37 | 2.75 | 2.75 | 58.05% | 274,215,753 |
| Nov 22, 2024 | 1.69 | 1.85 | 1.54 | 1.74 | 1.74 | 17.57% | 96,688,138 |
| Nov 21, 2024 | 1.48 | 1.55 | 1.37 | 1.48 | 1.48 | 9.63% | 34,339,116 |
| Nov 20, 2024 | 1.38 | 1.49 | 1.32 | 1.35 | 1.35 | 3.05% | 15,851,362 |
| Nov 19, 2024 | 1.33 | 1.38 | 1.29 | 1.31 | 1.31 | 0.77% | 11,740,252 |
| Nov 18, 2024 | 1.49 | 1.49 | 1.28 | 1.30 | 1.30 | -7.80% | 12,759,553 |
| Nov 15, 2024 | 1.60 | 1.61 | 1.38 | 1.41 | 1.41 | -9.03% | 15,605,162 |
| Nov 14, 2024 | 1.84 | 1.85 | 1.53 | 1.55 | 1.55 | -8.82% | 32,824,288 |
| Nov 13, 2024 | 1.51 | 1.89 | 1.48 | 1.70 | 1.70 | 14.09% | 23,091,465 |
| Nov 12, 2024 | 1.31 | 1.50 | 1.25 | 1.49 | 1.49 | -1.97% | 11,405,606 |
| Nov 11, 2024 | 1.67 | 1.69 | 1.40 | 1.52 | 1.52 | 0.66% | 17,031,276 |
| Nov 8, 2024 | 1.40 | 1.62 | 1.40 | 1.51 | 1.51 | 5.59% | 16,527,405 |
| Nov 7, 2024 | 1.22 | 1.47 | 1.21 | 1.43 | 1.43 | 19.17% | 12,541,039 |
| Nov 6, 2024 | 1.18 | 1.25 | 1.13 | 1.20 | 1.20 | 7.14% | 6,098,182 |
| Nov 5, 2024 | 1.11 | 1.16 | 1.06 | 1.12 | 1.12 | -0.88% | 4,917,372 |
| Nov 4, 2024 | 1.21 | 1.22 | 1.12 | 1.13 | 1.13 | -8.13% | 5,250,096 |
| Nov 1, 2024 | 1.30 | 1.35 | 1.22 | 1.23 | 1.23 | -6.82% | 4,703,463 |
| Oct 31, 2024 | 1.41 | 1.43 | 1.24 | 1.32 | 1.32 | -6.38% | 5,494,611 |
| Oct 30, 2024 | 1.37 | 1.51 | 1.32 | 1.41 | 1.41 | -3.42% | 9,146,523 |
| Oct 29, 2024 | 1.60 | 1.73 | 1.40 | 1.46 | 1.46 | -2.67% | 18,426,187 |
| Oct 28, 2024 | 1.27 | 1.54 | 1.25 | 1.50 | 1.50 | 22.95% | 15,633,308 |
| Oct 25, 2024 | 1.23 | 1.31 | 1.20 | 1.22 | 1.22 | 1.67% | 7,768,827 |
| Oct 24, 2024 | 1.30 | 1.33 | 1.18 | 1.20 | 1.20 | -0.83% | 6,136,368 |
| Oct 23, 2024 | 1.19 | 1.38 | 1.15 | 1.21 | 1.21 | -1.63% | 10,591,547 |
| Oct 22, 2024 | 1.27 | 1.33 | 1.15 | 1.23 | 1.23 | -3.91% | 7,908,120 |
| Oct 21, 2024 | 1.17 | 1.30 | 1.09 | 1.28 | 1.28 | 15.32% | 13,311,291 |
| Oct 18, 2024 | 0.98 | 1.19 | 0.98 | 1.11 | 1.11 | 16.72% | 11,659,806 |
| Oct 17, 2024 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 3.37% | 4,990,727 |
| Oct 16, 2024 | 0.82 | 0.96 | 0.80 | 0.92 | 0.92 | 13.51% | 8,326,157 |
| Oct 15, 2024 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -3.76% | 1,576,893 |
| Oct 14, 2024 | 0.82 | 0.85 | 0.80 | 0.84 | 0.84 | 3.16% | 2,723,819 |
| Oct 11, 2024 | 0.74 | 0.83 | 0.74 | 0.82 | 0.82 | 8.06% | 3,076,428 |
| Oct 10, 2024 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | -1.36% | 2,077,880 |
| Oct 9, 2024 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -1.67% | 2,675,211 |
| Oct 8, 2024 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -0.74% | 1,798,904 |
| Oct 7, 2024 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -0.03% | 1,600,440 |
| Oct 4, 2024 | 0.77 | 0.81 | 0.74 | 0.78 | 0.78 | 4.93% | 1,985,299 |
| Oct 3, 2024 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -2.15% | 1,467,009 |
| Oct 2, 2024 | 0.76 | 0.78 | 0.73 | 0.76 | 0.76 | 1.51% | 1,559,296 |
| Oct 1, 2024 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -3.84% | 1,912,576 |
| Sep 30, 2024 | 0.80 | 0.83 | 0.78 | 0.78 | 0.78 | -3.34% | 1,958,892 |
| Sep 27, 2024 | 0.79 | 0.85 | 0.75 | 0.81 | 0.81 | 4.13% | 4,479,054 |