Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
8.15
-0.32 (-3.78%)
At close: Mar 28, 2025, 4:00 PM
8.11
-0.04 (-0.51%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.40 | 8.42 | 7.78 | 8.15 | 8.15 | -3.78% | 27,854,185 |
| 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 |
| Mar 24, 2025 | 9.43 | 9.83 | 9.28 | 9.78 | 9.78 | 7.83% | 46,779,834 |
| Mar 21, 2025 | 8.50 | 9.14 | 8.45 | 9.07 | 9.07 | 0.89% | 58,440,004 |
| Mar 20, 2025 | 9.72 | 9.84 | 8.68 | 8.99 | 8.99 | -9.24% | 65,312,188 |
| Mar 19, 2025 | 10.63 | 10.82 | 9.65 | 9.91 | 9.91 | -3.46% | 49,111,954 |
| Mar 18, 2025 | 10.37 | 11.18 | 9.90 | 10.26 | 10.26 | -8.06% | 67,930,954 |
| Mar 17, 2025 | 11.29 | 11.40 | 10.65 | 11.16 | 11.16 | -0.53% | 92,212,062 |
| Mar 14, 2025 | 9.04 | 11.30 | 9.02 | 11.22 | 11.22 | 28.23% | 125,741,584 |
| Mar 13, 2025 | 8.88 | 9.40 | 8.36 | 8.75 | 8.75 | -2.23% | 67,308,386 |
| Mar 12, 2025 | 8.37 | 9.10 | 8.04 | 8.95 | 8.95 | 11.18% | 71,053,981 |
| Mar 11, 2025 | 7.84 | 8.27 | 7.57 | 8.05 | 8.05 | 1.77% | 46,694,162 |
| Mar 10, 2025 | 9.03 | 9.12 | 7.53 | 7.91 | 7.91 | -15.40% | 61,604,224 |
| Mar 7, 2025 | 8.55 | 9.50 | 8.26 | 9.35 | 9.35 | 9.87% | 74,601,751 |
| Mar 6, 2025 | 7.32 | 9.12 | 7.20 | 8.51 | 8.51 | 4.03% | 88,578,237 |
| Mar 5, 2025 | 7.83 | 8.24 | 7.61 | 8.18 | 8.18 | 4.07% | 45,733,091 |
| Mar 4, 2025 | 7.07 | 8.24 | 7.03 | 7.86 | 7.86 | 2.08% | 50,542,790 |
| Mar 3, 2025 | 8.54 | 8.74 | 7.52 | 7.70 | 7.70 | -8.98% | 45,174,227 |
| Feb 28, 2025 | 7.97 | 8.75 | 7.77 | 8.46 | 8.46 | 5.35% | 59,214,787 |
| Feb 27, 2025 | 9.20 | 9.42 | 8.03 | 8.03 | 8.03 | -13.47% | 44,607,907 |
| Feb 26, 2025 | 9.44 | 9.87 | 9.13 | 9.28 | 9.28 | 2.77% | 51,326,428 |
| Feb 25, 2025 | 9.92 | 10.08 | 8.91 | 9.03 | 9.03 | -10.77% | 58,449,071 |
| Feb 24, 2025 | 10.60 | 10.71 | 9.99 | 10.12 | 10.12 | -5.86% | 63,186,730 |
| Feb 21, 2025 | 11.59 | 12.34 | 10.47 | 10.75 | 10.75 | -6.28% | 84,942,074 |
| 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 |