Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
11.50
+0.71 (6.58%)
At close: Jun 24, 2025, 4:00 PM
11.47
-0.03 (-0.26%)
After-hours: Jun 24, 2025, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202511.3011.6211.1711.5011.506.58%30,155,732
Jun 23, 202510.8011.0010.3010.7910.79-2.44%33,264,892
Jun 20, 202511.5111.5811.0111.0611.06-2.56%27,759,452
Jun 18, 202511.6211.7711.1411.3511.35-1.13%30,230,036
Jun 17, 202512.0112.2211.3811.4811.48-5.59%33,958,812
Jun 16, 202511.6412.2811.5012.1612.166.67%47,085,399
Jun 13, 202511.6511.9211.3111.4011.40-5.79%45,368,097
Jun 12, 202512.6113.3912.1012.1012.10-3.35%93,622,234
Jun 11, 202512.1913.5611.8612.5212.5211.39%178,366,978
Jun 10, 202511.5312.1211.0811.2411.24-0.71%61,400,166
Jun 9, 202511.8311.8311.1011.3211.320.35%43,412,714
Jun 6, 202511.2211.7610.9811.2811.283.58%38,279,580
Jun 5, 202511.8111.8210.7110.8910.89-7.87%35,533,792
Jun 4, 202512.1212.1811.6511.8211.82-1.83%29,530,647
Jun 3, 202512.5712.8311.8212.0412.04-1.79%42,259,547
Jun 2, 202512.2712.5011.8212.2612.261.24%29,878,757
May 30, 202512.5012.7511.7512.1112.11-7.91%53,928,497
May 29, 202514.4114.7513.0513.1513.15-7.13%47,898,902
May 28, 202513.8614.4913.8014.1614.16-0.21%52,811,642
May 27, 202514.9715.3013.7514.1914.191.21%77,321,614
May 23, 202513.0414.6912.7714.0214.021.15%107,968,820
May 22, 202511.0314.4410.9413.8613.8626.46%165,197,066
May 21, 202511.8512.0710.7810.9610.96-8.05%66,748,620
May 20, 202512.5312.6911.5111.9211.92-1.08%92,681,122
May 19, 202511.4912.2311.1512.0512.051.69%60,550,792
May 16, 202512.0512.5211.5211.8511.852.69%67,589,802
May 15, 202511.4011.9311.1811.5411.54-0.86%52,940,099
May 14, 202510.2212.3910.1811.6411.6417.99%132,878,296
May 13, 202510.2510.809.859.879.87-14.59%74,248,683
May 12, 202511.7811.9811.0811.5511.559.17%87,924,808
May 9, 202510.3110.6410.0410.5810.582.62%58,545,523
May 8, 20259.9410.439.3010.3110.3111.46%71,091,643
May 7, 20259.699.809.149.259.25-5.47%21,896,802
May 6, 20259.479.849.209.799.790.93%16,962,458
May 5, 202510.3810.389.519.709.70-8.80%34,754,565
May 2, 20259.2210.929.2210.6310.6316.30%69,215,631
May 1, 20259.119.288.949.149.143.04%16,256,391
Apr 30, 20258.598.898.358.878.870.11%13,712,550
Apr 29, 20259.339.448.838.868.86-3.90%19,429,094
Apr 28, 20259.4910.059.019.229.22-1.60%31,008,373
Apr 25, 20259.239.808.979.379.370.75%36,524,370
Apr 24, 20259.239.739.149.309.302.09%27,748,043
Apr 23, 20259.069.358.879.119.116.30%25,910,616
Apr 22, 20258.238.588.138.578.575.67%14,606,359
Apr 21, 20258.178.217.818.118.11-2.52%12,028,763
Apr 17, 20258.298.488.088.328.320.85%11,981,055
Apr 16, 20258.288.427.988.258.25-4.29%15,132,529
Apr 15, 20258.878.968.458.628.62-2.71%15,826,767
Apr 14, 20259.409.708.788.868.86-2.64%23,235,645
Apr 11, 20259.459.548.699.109.10-3.40%27,496,027