Rigetti Computing Inc. (RGTIW)
NASDAQ: RGTIW
· Real-Time Price · USD
8.06
1.79 (28.55%)
At close: Sep 12, 2025, 3:59 PM
7.60
-5.71%
After-hours: Sep 12, 2025, 05:44 PM EDT
RGTIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.10 | 8.90 | 6.10 | 8.06 | 8.06 | 28.55% | 1,638,281 |
| Sep 11, 2025 | 5.95 | 6.44 | 5.95 | 6.27 | 6.27 | 3.64% | 355,941 |
| Sep 10, 2025 | 6.10 | 6.28 | 5.96 | 6.05 | 6.05 | -2.26% | 208,297 |
| Sep 9, 2025 | 5.71 | 6.31 | 5.54 | 6.19 | 6.19 | 10.54% | 415,934 |
| Sep 8, 2025 | 5.63 | 5.83 | 5.50 | 5.60 | 5.60 | 0.36% | 101,189 |
| Sep 5, 2025 | 5.75 | 5.81 | 5.21 | 5.58 | 5.58 | 0.54% | 210,462 |
| Sep 4, 2025 | 5.60 | 5.75 | 5.36 | 5.55 | 5.55 | 0.36% | 233,861 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.47 | 5.53 | 5.53 | -3.15% | 108,780 |
| Sep 2, 2025 | 5.80 | 6.00 | 5.38 | 5.71 | 5.71 | -5.31% | 366,400 |
| Aug 29, 2025 | 6.28 | 6.30 | 5.97 | 6.03 | 6.03 | -3.52% | 127,345 |
| Aug 28, 2025 | 5.84 | 6.58 | 5.84 | 6.25 | 6.25 | 9.84% | 519,312 |
| Aug 27, 2025 | 5.82 | 6.06 | 5.61 | 5.69 | 5.69 | 0.71% | 269,958 |
| Aug 26, 2025 | 5.10 | 5.79 | 5.10 | 5.65 | 5.65 | 7.01% | 378,166 |
| Aug 25, 2025 | 5.62 | 5.62 | 5.04 | 5.28 | 5.28 | -3.47% | 291,673 |
| Aug 22, 2025 | 5.26 | 5.70 | 5.05 | 5.47 | 5.47 | 3.40% | 266,151 |
| Aug 21, 2025 | 5.64 | 5.64 | 5.23 | 5.29 | 5.29 | -6.21% | 81,382 |
| Aug 20, 2025 | 5.43 | 5.72 | 5.10 | 5.64 | 5.64 | 1.26% | 314,908 |
| Aug 19, 2025 | 6.25 | 6.41 | 5.41 | 5.57 | 5.57 | -10.02% | 292,390 |
| Aug 18, 2025 | 6.33 | 6.43 | 5.91 | 6.19 | 6.19 | -0.32% | 101,693 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.00 | 6.21 | 6.21 | -9.74% | 348,081 |