Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
1.740
+0.260 (17.57%)
At close: Nov 22, 2024, 4:00 PM
1.880
+0.140 (8.04%)
After-hours: Nov 22, 2024, 7:59 PM EST
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.69 | 1.85 | 1.54 | 1.74 | 1.74 | 17.57% | 93,802,570 |
| 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 |
| Sep 26, 2024 | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | 5.12% | 2,518,581 |
| Sep 25, 2024 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -2.61% | 3,637,566 |
| Sep 24, 2024 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -0.65% | 2,465,945 |
| Sep 23, 2024 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -3.64% | 2,741,891 |
| Sep 20, 2024 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -2.60% | 3,690,626 |
| Sep 19, 2024 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -0.60% | 2,007,884 |
| Sep 18, 2024 | 0.84 | 0.88 | 0.82 | 0.82 | 0.82 | -2.43% | 3,923,752 |
| Sep 17, 2024 | 0.83 | 0.86 | 0.81 | 0.84 | 0.84 | 2.29% | 2,036,924 |
| Sep 16, 2024 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -3.64% | 3,285,925 |
| Sep 13, 2024 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 3.95% | 2,703,405 |
| Sep 12, 2024 | 0.81 | 0.84 | 0.77 | 0.82 | 0.82 | 1.96% | 1,935,579 |
| Sep 11, 2024 | 0.72 | 0.81 | 0.72 | 0.80 | 0.80 | 9.65% | 3,269,544 |
| Sep 10, 2024 | 0.71 | 0.74 | 0.67 | 0.73 | 0.73 | 6.61% | 4,820,297 |
| Sep 9, 2024 | 0.80 | 0.80 | 0.66 | 0.69 | 0.69 | -8.69% | 7,880,158 |
| Sep 6, 2024 | 0.81 | 0.82 | 0.74 | 0.75 | 0.75 | -5.80% | 3,834,845 |
| Sep 5, 2024 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | -4.19% | 2,351,336 |
| Sep 4, 2024 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 0.46% | 1,549,575 |
| Sep 3, 2024 | 0.92 | 0.92 | 0.82 | 0.83 | 0.83 | -9.30% | 2,286,562 |
| Aug 30, 2024 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 4.05% | 1,854,548 |
| Aug 29, 2024 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 2.42% | 2,500,439 |
| Aug 28, 2024 | 0.90 | 0.91 | 0.84 | 0.86 | 0.86 | -5.51% | 2,836,693 |
| Aug 27, 2024 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.80% | 1,945,452 |
| Aug 26, 2024 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -2.07% | 1,432,234 |
| Aug 23, 2024 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 6.52% | 2,763,268 |
| Aug 22, 2024 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -2.23% | 1,960,550 |
| Aug 21, 2024 | 0.85 | 0.94 | 0.84 | 0.93 | 0.93 | 10.94% | 4,491,648 |
| Aug 20, 2024 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -3.91% | 2,582,180 |
| Aug 19, 2024 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.14% | 3,309,289 |
| Aug 16, 2024 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 1.42% | 3,117,161 |
| Aug 15, 2024 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 5.32% | 2,738,401 |
| Aug 14, 2024 | 0.91 | 0.92 | 0.83 | 0.84 | 0.84 | -6.21% | 2,713,889 |
| Aug 13, 2024 | 0.88 | 0.95 | 0.87 | 0.90 | 0.90 | 5.03% | 3,106,931 |
| Aug 12, 2024 | 0.82 | 0.92 | 0.82 | 0.85 | 0.85 | 8.04% | 4,892,603 |
| Aug 9, 2024 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | -4.85% | 3,497,220 |
| Aug 8, 2024 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | 6.78% | 3,394,514 |
| Aug 7, 2024 | 0.87 | 0.90 | 0.78 | 0.78 | 0.78 | -8.08% | 3,424,666 |
| Aug 6, 2024 | 0.86 | 0.90 | 0.81 | 0.85 | 0.85 | 6.29% | 3,900,426 |
| Aug 5, 2024 | 0.77 | 0.84 | 0.75 | 0.80 | 0.80 | -11.27% | 7,642,933 |
| Aug 2, 2024 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -5.36% | 6,838,242 |
| Aug 1, 2024 | 1.03 | 1.04 | 0.94 | 0.95 | 0.95 | -7.96% | 10,585,793 |
| Jul 31, 2024 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 4.00% | 2,118,940 |
| Jul 30, 2024 | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -3.84% | 6,757,737 |
| Jul 29, 2024 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -3.74% | 2,232,624 |
| Jul 26, 2024 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 3,081,766 |
| Jul 25, 2024 | 1.04 | 1.10 | 1.01 | 1.04 | 1.04 | 1.96% | 4,099,082 |
| Jul 24, 2024 | 1.10 | 1.13 | 1.02 | 1.02 | 1.02 | -8.93% | 3,054,038 |
| Jul 23, 2024 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 6.67% | 3,220,493 |
| Jul 22, 2024 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 3,791,547 |
| Jul 19, 2024 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 3,794,835 |
| Jul 18, 2024 | 1.20 | 1.21 | 1.07 | 1.09 | 1.09 | -6.84% | 4,618,866 |
| Jul 17, 2024 | 1.25 | 1.28 | 1.14 | 1.17 | 1.17 | -8.59% | 7,611,545 |
| Jul 16, 2024 | 1.19 | 1.29 | 1.13 | 1.28 | 1.28 | 7.56% | 7,465,830 |
| Jul 15, 2024 | 1.09 | 1.23 | 1.09 | 1.19 | 1.19 | 10.19% | 10,114,019 |
| Jul 12, 2024 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 5.88% | 8,317,708 |
| Jul 11, 2024 | 1.15 | 1.15 | 0.99 | 1.02 | 1.02 | -5.56% | 14,938,822 |
| Jul 10, 2024 | 1.04 | 1.40 | 1.01 | 1.08 | 1.08 | 3.85% | 34,629,512 |
| Jul 9, 2024 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | - | 2,941,612 |
| Jul 8, 2024 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.84% | 4,371,310 |
| Jul 5, 2024 | 0.96 | 1.02 | 0.95 | 0.99 | 0.99 | 3.33% | 3,065,785 |