Rigetti Computing Inc. (RGTIW)
2.81
-0.12 (-4.10%)
At close: Mar 28, 2025, 3:57 PM
2.86
1.73%
After-hours: Mar 28, 2025, 07:32 PM EDT
Rigetti Computing Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.93 | 2.94 | 2.54 | 2.84 | -0.09 | -3.07% | 329,357 |
| Mar 27, 2025 | 3.20 | 3.21 | 2.90 | 2.93 | -0.29 | -9.01% | 119,385 |
| Mar 26, 2025 | 3.37 | 3.52 | 3.20 | 3.22 | -0.14 | -4.17% | 84,824 |
| Mar 25, 2025 | 3.31 | 3.43 | 3.19 | 3.36 | 0.02 | 0.60% | 129,815 |
| Mar 24, 2025 | 3.10 | 3.50 | 3.10 | 3.34 | 0.37 | 12.46% | 210,383 |
| Mar 21, 2025 | 2.79 | 3.04 | 2.79 | 2.97 | -0.02 | -0.67% | 187,749 |
| Mar 20, 2025 | 3.35 | 3.67 | 2.86 | 2.99 | -0.64 | -17.63% | 588,688 |
| Mar 19, 2025 | 3.95 | 4.05 | 3.52 | 3.63 | -0.12 | -3.20% | 224,224 |
| Mar 18, 2025 | 4.25 | 4.30 | 3.60 | 3.75 | -0.75 | -16.67% | 459,730 |
| Mar 17, 2025 | 4.51 | 4.70 | 4.25 | 4.50 | 0.29 | 6.89% | 475,177 |
| Mar 14, 2025 | 3.60 | 4.22 | 3.41 | 4.21 | 1.04 | 32.81% | 621,271 |
| Mar 13, 2025 | 3.12 | 3.40 | 2.97 | 3.17 | 0.09 | 2.92% | 310,086 |
| Mar 12, 2025 | 2.90 | 3.14 | 2.72 | 3.08 | 0.40 | 14.93% | 273,948 |
| Mar 11, 2025 | 2.65 | 2.77 | 2.50 | 2.68 | 0.11 | 4.28% | 133,319 |
| Mar 10, 2025 | 2.94 | 2.94 | 2.52 | 2.57 | -0.33 | -11.38% | 182,975 |
| Mar 7, 2025 | 2.58 | 3.05 | 2.58 | 2.90 | 0.22 | 8.21% | 329,029 |
| Mar 6, 2025 | 2.41 | 3.00 | 2.41 | 2.68 | -0.11 | -3.94% | 281,570 |
| Mar 5, 2025 | 2.85 | 3.00 | 2.59 | 2.79 | 0.14 | 5.28% | 194,207 |
| Mar 4, 2025 | 2.36 | 2.87 | 2.32 | 2.65 | 0.01 | 0.38% | 181,028 |
| Mar 3, 2025 | 3.19 | 3.19 | 2.46 | 2.64 | -0.34 | -11.41% | 354,997 |
| Feb 28, 2025 | 2.40 | 3.23 | 2.32 | 2.98 | 0.39 | 15.06% | 438,549 |
| Feb 27, 2025 | 3.20 | 3.27 | 2.40 | 2.59 | -0.56 | -17.78% | 289,764 |
| Feb 26, 2025 | 3.20 | 3.47 | 3.12 | 3.15 | 0.01 | 0.32% | 169,499 |
| Feb 25, 2025 | 3.52 | 3.52 | 2.83 | 3.14 | -0.43 | -12.04% | 409,481 |
| Feb 24, 2025 | 4.01 | 4.01 | 3.41 | 3.57 | -0.27 | -7.03% | 316,956 |
| Feb 21, 2025 | 4.25 | 4.48 | 3.79 | 3.84 | -0.32 | -7.69% | 392,569 |
| Feb 20, 2025 | 4.40 | 4.47 | 3.98 | 4.16 | 0.15 | 3.74% | 354,278 |
| Feb 19, 2025 | 3.90 | 4.19 | 3.63 | 4.01 | 0.21 | 5.53% | 375,078 |
| Feb 18, 2025 | 4.20 | 4.20 | 3.73 | 3.80 | -0.54 | -12.44% | 408,865 |
| Feb 14, 2025 | 4.73 | 4.75 | 4.28 | 4.34 | -0.31 | -6.67% | 177,521 |
| Feb 13, 2025 | 4.73 | 4.73 | 4.24 | 4.65 | 0.27 | 6.16% | 322,265 |
| Feb 12, 2025 | 4.13 | 4.51 | 4.03 | 4.38 | 0.33 | 8.15% | 254,182 |
| Feb 11, 2025 | 4.63 | 4.70 | 4.03 | 4.05 | -0.57 | -12.34% | 363,984 |
| Feb 10, 2025 | 4.79 | 4.96 | 4.62 | 4.62 | -0.34 | -6.85% | 441,156 |
| Feb 7, 2025 | 5.11 | 5.29 | 4.77 | 4.96 | -0.04 | -0.80% | 392,624 |
| Feb 6, 2025 | 5.43 | 5.83 | 4.99 | 5.00 | -0.57 | -10.23% | 630,633 |
| Feb 5, 2025 | 5.70 | 5.79 | 5.40 | 5.57 | 0.01 | 0.18% | 551,570 |
| Feb 4, 2025 | 5.80 | 6.20 | 5.40 | 5.56 | 0.21 | 3.93% | 728,370 |
| Feb 3, 2025 | 4.92 | 5.57 | 4.78 | 5.35 | -0.04 | -0.74% | 756,389 |
| Jan 31, 2025 | 4.86 | 5.85 | 4.86 | 5.39 | 0.48 | 9.78% | 1,336,459 |
| Jan 30, 2025 | 5.31 | 5.38 | 4.87 | 4.91 | -0.18 | -3.54% | 402,843 |
| Jan 29, 2025 | 5.10 | 5.40 | 4.90 | 5.09 | -0.09 | -1.74% | 538,987 |
| Jan 28, 2025 | 5.52 | 5.55 | 4.78 | 5.18 | 0.01 | 0.19% | 514,130 |
| Jan 27, 2025 | 5.00 | 5.66 | 4.76 | 5.17 | -0.22 | -4.08% | 617,561 |
| Jan 24, 2025 | 5.67 | 6.35 | 5.37 | 5.39 | -0.18 | -3.23% | 1,070,978 |
| Jan 23, 2025 | 5.69 | 6.31 | 5.55 | 5.57 | -0.54 | -8.84% | 871,580 |
| Jan 22, 2025 | 6.49 | 6.60 | 5.50 | 6.11 | -0.44 | -6.72% | 1,773,456 |
| Jan 21, 2025 | 4.45 | 6.63 | 4.44 | 6.55 | 2.40 | 57.83% | 2,525,462 |
| Jan 17, 2025 | 4.97 | 5.20 | 4.06 | 4.15 | -1.13 | -21.40% | 1,102,145 |
| Jan 16, 2025 | 4.83 | 5.55 | 4.65 | 5.28 | 0.32 | 6.45% | 1,821,484 |