Rigetti Computing Inc. (RGTI)
NASDAQ: RGTI
· Real-Time Price · USD
17.98
0.74 (4.29%)
At close: Aug 14, 2025, 3:59 PM
17.68
-1.66%
Pre-market: Aug 15, 2025, 09:25 AM EDT
RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.75 | 18.10 | 16.10 | 17.98 | 17.98 | 4.29% | 63,071,923 |
| Aug 13, 2025 | 16.22 | 18.16 | 15.66 | 17.24 | 17.24 | 6.42% | 92,447,800 |
| Aug 12, 2025 | 15.65 | 16.37 | 15.48 | 16.20 | 16.20 | 1.38% | 36,172,183 |
| Aug 11, 2025 | 15.42 | 16.17 | 15.22 | 15.98 | 15.98 | 3.50% | 28,439,100 |
| Aug 8, 2025 | 15.81 | 16.16 | 15.18 | 15.44 | 15.44 | -1.40% | 20,793,300 |
| Aug 7, 2025 | 15.64 | 16.06 | 15.26 | 15.66 | 15.66 | -2.06% | 27,526,400 |
| Aug 6, 2025 | 16.30 | 16.34 | 15.70 | 15.99 | 15.99 | -2.91% | 24,349,409 |
| Aug 5, 2025 | 15.74 | 16.86 | 15.59 | 16.47 | 16.47 | 4.51% | 45,290,400 |
| Aug 4, 2025 | 14.48 | 15.88 | 14.30 | 15.76 | 15.76 | 11.61% | 50,062,628 |
| Aug 1, 2025 | 14.04 | 14.37 | 13.61 | 14.12 | 14.12 | -2.62% | 31,989,500 |
| Jul 31, 2025 | 14.68 | 15.95 | 14.47 | 14.50 | 14.50 | 2.33% | 50,653,536 |
| Jul 30, 2025 | 14.65 | 14.93 | 14.02 | 14.17 | 14.17 | -2.07% | 24,466,249 |
| Jul 29, 2025 | 15.46 | 16.07 | 14.36 | 14.47 | 14.47 | -7.06% | 31,378,241 |
| Jul 28, 2025 | 15.86 | 16.32 | 15.21 | 15.57 | 15.57 | 0.84% | 33,355,409 |
| Jul 25, 2025 | 15.94 | 15.94 | 15.27 | 15.44 | 15.44 | -3.20% | 21,368,400 |
| Jul 24, 2025 | 16.15 | 16.37 | 15.87 | 15.95 | 15.95 | -1.18% | 34,835,444 |
| Jul 23, 2025 | 15.56 | 16.31 | 15.35 | 16.14 | 16.14 | 4.60% | 32,975,135 |
| Jul 22, 2025 | 16.10 | 16.14 | 14.75 | 15.43 | 15.43 | -4.04% | 40,588,221 |
| Jul 21, 2025 | 17.15 | 17.39 | 16.03 | 16.08 | 16.08 | -6.29% | 44,336,600 |
| Jul 18, 2025 | 16.71 | 17.39 | 15.96 | 17.16 | 17.16 | 0.12% | 56,511,318 |