Rigetti Computing Inc. (RGTI)
NASDAQ: RGTI
· Real-Time Price · USD
22.00
2.00 (10.00%)
At close: Sep 17, 2025, 3:59 PM
22.02
0.09%
After-hours: Sep 17, 2025, 04:09 PM EDT
RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.40 | 20.30 | 18.92 | 20.00 | 20.00 | 4.11% | 43,629,021 |
| Sep 15, 2025 | 19.08 | 19.72 | 18.67 | 19.21 | 19.21 | 0.63% | 43,217,047 |
| Sep 12, 2025 | 16.78 | 20.13 | 16.66 | 19.09 | 19.09 | 14.38% | 112,179,003 |
| Sep 11, 2025 | 16.15 | 17.00 | 16.04 | 16.69 | 16.69 | 3.09% | 38,165,237 |
| Sep 10, 2025 | 16.39 | 16.62 | 16.10 | 16.19 | 16.19 | -1.88% | 32,877,300 |
| Sep 9, 2025 | 15.25 | 16.69 | 15.09 | 16.50 | 16.50 | 8.91% | 45,080,746 |
| Sep 8, 2025 | 15.21 | 15.49 | 14.98 | 15.15 | 15.15 | 0.33% | 24,957,121 |
| Sep 5, 2025 | 15.39 | 15.66 | 14.47 | 15.10 | 15.10 | -0.13% | 33,450,100 |
| Sep 4, 2025 | 15.23 | 15.67 | 14.89 | 15.12 | 15.12 | 0.53% | 29,216,800 |
| Sep 3, 2025 | 15.60 | 15.81 | 14.94 | 15.04 | 15.04 | -3.09% | 27,360,100 |
| Sep 2, 2025 | 15.84 | 16.03 | 14.77 | 15.52 | 15.52 | -4.37% | 64,148,937 |
| Aug 29, 2025 | 16.60 | 16.79 | 16.12 | 16.23 | 16.23 | -2.11% | 42,451,133 |
| Aug 28, 2025 | 15.72 | 17.27 | 15.68 | 16.58 | 16.58 | 7.73% | 75,480,521 |
| Aug 27, 2025 | 15.29 | 16.09 | 15.07 | 15.39 | 15.39 | 0.59% | 43,923,430 |
| Aug 26, 2025 | 14.40 | 15.35 | 14.37 | 15.30 | 15.30 | 5.74% | 39,223,700 |
| Aug 25, 2025 | 14.82 | 14.90 | 14.12 | 14.47 | 14.47 | -2.36% | 23,401,607 |
| Aug 22, 2025 | 14.19 | 14.97 | 13.82 | 14.82 | 14.82 | 3.85% | 29,793,400 |
| Aug 21, 2025 | 14.64 | 14.85 | 14.18 | 14.27 | 14.27 | -3.32% | 22,675,600 |
| Aug 20, 2025 | 14.90 | 15.03 | 13.97 | 14.76 | 14.76 | -2.64% | 26,581,631 |
| Aug 19, 2025 | 16.47 | 16.91 | 14.95 | 15.16 | 15.16 | -8.84% | 37,661,200 |