Rigetti Computing Inc. (RGTIW)
NASDAQ: RGTIW
· Real-Time Price · USD
6.90
0.32 (4.86%)
At close: Aug 14, 2025, 3:59 PM
6.68
-3.19%
After-hours: Aug 14, 2025, 07:32 PM EDT
RGTIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.12 | 7.00 | 5.91 | 6.88 | n/a | 4.56% | 418,416 |
| Aug 13, 2025 | 6.00 | 7.00 | 5.75 | 6.58 | 6.58 | 8.76% | 455,200 |
| Aug 12, 2025 | 5.87 | 6.18 | 5.73 | 6.05 | 6.05 | 0.67% | 176,960 |
| Aug 11, 2025 | 5.80 | 6.09 | 5.67 | 6.01 | 6.01 | 3.26% | 198,129 |
| Aug 8, 2025 | 5.86 | 6.05 | 5.63 | 5.82 | 5.82 | -0.51% | 155,641 |
| Aug 7, 2025 | 6.04 | 6.04 | 5.60 | 5.85 | 5.85 | -2.17% | 181,106 |
| Aug 6, 2025 | 6.12 | 6.17 | 5.85 | 5.98 | 5.98 | -4.63% | 135,898 |
| Aug 5, 2025 | 6.04 | 6.40 | 5.85 | 6.27 | 6.27 | 5.91% | 439,327 |
| Aug 4, 2025 | 5.18 | 5.96 | 5.16 | 5.92 | 5.92 | 13.63% | 286,948 |
| Aug 1, 2025 | 5.20 | 5.31 | 4.95 | 5.21 | 5.21 | -3.87% | 347,643 |
| Jul 31, 2025 | 5.60 | 6.16 | 5.35 | 5.42 | 5.42 | 2.85% | 366,606 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.20 | 5.27 | 5.27 | -3.66% | 193,060 |
| Jul 29, 2025 | 5.96 | 6.05 | 5.31 | 5.47 | 5.47 | -8.53% | 197,220 |
| Jul 28, 2025 | 6.04 | 6.20 | 5.72 | 5.98 | 5.98 | 2.40% | 167,136 |
| Jul 25, 2025 | 6.06 | 6.10 | 5.78 | 5.84 | 5.84 | -3.63% | 141,396 |
| Jul 24, 2025 | 6.00 | 6.24 | 5.74 | 6.06 | 6.06 | -0.98% | 151,583 |
| Jul 23, 2025 | 5.95 | 6.18 | 5.81 | 6.12 | 6.12 | 6.43% | 166,419 |
| Jul 22, 2025 | 6.20 | 6.20 | 5.46 | 5.75 | 5.75 | -6.20% | 269,755 |
| Jul 21, 2025 | 6.43 | 6.76 | 6.12 | 6.13 | 6.13 | -8.78% | 230,611 |
| Jul 18, 2025 | 6.49 | 6.90 | 6.00 | 6.72 | 6.72 | 0.30% | 287,120 |