Rigetti Computing Inc. (RGTI)
NASDAQ: RGTI
· Real-Time Price · USD
15.13
0.03 (0.20%)
At close: Sep 08, 2025, 3:59 PM
15.17
0.23%
After-hours: Sep 08, 2025, 07:59 PM EDT
RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.39 | 15.66 | 14.47 | 15.10 | 15.10 | -0.13% | 33,450,087 |
| 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 |
| Aug 18, 2025 | 16.57 | 17.04 | 16.11 | 16.63 | 16.63 | -0.12% | 26,820,400 |
| Aug 15, 2025 | 17.80 | 17.83 | 16.16 | 16.65 | 16.65 | -7.40% | 48,381,500 |
| Aug 14, 2025 | 16.75 | 18.10 | 16.10 | 17.98 | 17.98 | 4.29% | 63,512,132 |
| 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 |