Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
6.19
+0.70 (12.75%)
Jul 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.80 | 6.30 | 5.76 | 6.19 | 6.19 | 12.75% | 127,194 |
| Jul 20, 2026 | 5.94 | 5.94 | 5.42 | 5.49 | 5.49 | 0.92% | 32,506 |
| Jul 17, 2026 | 5.39 | 5.85 | 5.11 | 5.44 | 5.44 | -1.98% | 149,816 |
| Jul 16, 2026 | 6.00 | 6.36 | 5.48 | 5.55 | 5.55 | -15.01% | 112,929 |
| Jul 15, 2026 | 7.23 | 7.23 | 6.11 | 6.53 | 6.53 | -8.03% | 73,444 |
| Jul 14, 2026 | 6.96 | 7.10 | 6.58 | 7.10 | 7.10 | 12.34% | 64,398 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.20 | 6.32 | 6.32 | -10.48% | 112,581 |
| Jul 10, 2026 | 7.26 | 7.56 | 6.94 | 7.06 | 7.06 | -3.09% | 55,305 |
| Jul 9, 2026 | 7.73 | 7.75 | 7.25 | 7.29 | 7.29 | -3.76% | 70,282 |
| Jul 8, 2026 | 6.98 | 7.70 | 6.98 | 7.57 | 7.57 | 2.99% | 55,701 |
| Jul 7, 2026 | 7.86 | 7.90 | 6.98 | 7.35 | 7.35 | -10.48% | 88,098 |
| Jul 6, 2026 | 7.73 | 8.61 | 7.73 | 8.21 | 8.21 | 2.56% | 51,786 |
| Jul 2, 2026 | 8.50 | 9.10 | 7.60 | 8.01 | 8.01 | -4.13% | 131,222 |
| Jul 1, 2026 | 8.63 | 9.27 | 8.30 | 8.35 | 8.35 | -6.76% | 41,557 |
| Jun 30, 2026 | 8.80 | 9.28 | 8.49 | 8.96 | 8.96 | -0.83% | 51,898 |
| Jun 29, 2026 | 8.77 | 9.29 | 8.00 | 9.03 | 9.03 | 10.12% | 89,694 |
| Jun 26, 2026 | 8.00 | 8.68 | 7.89 | 8.20 | 8.20 | -1.91% | 70,201 |
| Jun 25, 2026 | 9.66 | 9.82 | 8.30 | 8.36 | 8.36 | -8.03% | 99,753 |
| Jun 24, 2026 | 9.90 | 9.91 | 8.70 | 9.09 | 9.09 | -11.40% | 198,616 |
| Jun 23, 2026 | 9.62 | 11.39 | 9.62 | 10.26 | 10.26 | 0.15% | 127,882 |
| Jun 22, 2026 | 10.00 | 11.28 | 9.63 | 10.25 | 10.25 | -1.01% | 106,340 |
| Jun 18, 2026 | 9.86 | 10.56 | 9.00 | 10.35 | 10.35 | 8.26% | 84,895 |
| Jun 17, 2026 | 10.33 | 10.66 | 9.53 | 9.56 | 9.56 | -2.70% | 106,869 |
| Jun 16, 2026 | 11.00 | 11.41 | 9.69 | 9.83 | 9.83 | -16.31% | 253,911 |
| Jun 15, 2026 | 11.50 | 12.23 | 11.50 | 11.74 | 11.74 | 10.86% | 284,039 |
| Jun 12, 2026 | 10.29 | 11.35 | 9.98 | 10.59 | 10.59 | 2.92% | 155,014 |
| Jun 11, 2026 | 9.45 | 10.75 | 8.90 | 10.29 | 10.29 | 13.45% | 212,387 |
| Jun 10, 2026 | 9.40 | 10.45 | 8.94 | 9.07 | 9.07 | -3.51% | 114,097 |
| Jun 9, 2026 | 11.67 | 11.80 | 8.50 | 9.40 | 9.40 | -15.01% | 272,591 |
| Jun 8, 2026 | 10.99 | 11.96 | 10.53 | 11.06 | 11.06 | 8.64% | 231,657 |
| Jun 5, 2026 | 12.50 | 12.50 | 9.79 | 10.18 | 10.18 | -24.26% | 289,424 |
| Jun 4, 2026 | 12.21 | 14.10 | 12.21 | 13.44 | 13.44 | 1.01% | 223,342 |
| Jun 3, 2026 | 15.00 | 16.49 | 12.94 | 13.31 | 13.31 | -15.52% | 288,624 |
| Jun 2, 2026 | 14.11 | 16.00 | 14.11 | 15.75 | 15.75 | 8.02% | 209,752 |
| Jun 1, 2026 | 13.53 | 15.43 | 13.35 | 14.58 | 14.58 | 0.21% | 243,035 |
| May 29, 2026 | 15.58 | 15.58 | 13.51 | 14.55 | 14.55 | -7.85% | 236,632 |
| May 28, 2026 | 13.31 | 16.25 | 13.02 | 15.79 | 15.79 | 17.84% | 348,455 |
| May 27, 2026 | 13.99 | 14.35 | 12.17 | 13.40 | 13.40 | -3.60% | 267,707 |
| May 26, 2026 | 14.65 | 15.04 | 12.89 | 13.90 | 13.90 | -8.37% | 391,334 |
| May 22, 2026 | 12.26 | 16.62 | 11.87 | 15.17 | 15.17 | 39.62% | 955,490 |
| May 21, 2026 | 8.70 | 10.87 | 8.50 | 10.87 | 10.87 | 44.10% | 1,158,482 |
| May 20, 2026 | 6.85 | 7.60 | 6.85 | 7.54 | 7.54 | 8.49% | 88,214 |
| May 19, 2026 | 7.16 | 7.25 | 6.45 | 6.95 | 6.95 | -2.87% | 99,279 |
| May 18, 2026 | 8.14 | 8.14 | 6.85 | 7.16 | 7.16 | -10.00% | 149,123 |
| May 15, 2026 | 8.25 | 8.37 | 7.73 | 7.95 | 7.95 | -8.73% | 90,105 |
| May 14, 2026 | 8.68 | 9.25 | 8.01 | 8.71 | 8.71 | 2.59% | 120,761 |
| May 13, 2026 | 8.42 | 8.79 | 8.09 | 8.49 | 8.49 | -5.40% | 74,396 |
| May 12, 2026 | 9.78 | 9.92 | 8.30 | 8.98 | 8.98 | -6.36% | 172,594 |
| May 11, 2026 | 8.50 | 9.84 | 8.03 | 9.59 | 9.59 | 12.50% | 217,679 |
| May 8, 2026 | 8.70 | 9.13 | 8.00 | 8.52 | 8.52 | 3.02% | 89,099 |