Rigetti Computing, Inc. (RGTI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.9790 | 0.9790 | 0.8910 | 0.8970 | 0.8970 | 4,062,300 |
| 24 June 2024 | 0.9500 | 1.0100 | 0.9500 | 0.9640 | 0.9640 | 3,222,800 |
| 21 June 2024 | 0.8950 | 0.9750 | 0.8890 | 0.9530 | 0.9530 | 6,613,200 |
| 20 June 2024 | 0.9660 | 0.9820 | 0.8800 | 0.8800 | 0.8800 | 8,833,000 |
| 18 June 2024 | 1.0200 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 2,263,900 |
| 17 June 2024 | 1.0000 | 1.0600 | 0.9810 | 1.0400 | 1.0400 | 4,237,900 |
| 14 June 2024 | 1.0100 | 1.0200 | 0.9800 | 0.9860 | 0.9860 | 2,537,200 |
| 13 June 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 2,058,300 |
| 12 June 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 3,429,700 |
| 11 June 2024 | 1.0400 | 1.0550 | 1.0200 | 1.0500 | 1.0500 | 1,507,200 |
| 10 June 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 2,093,400 |
| 07 June 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 2,053,400 |
| 06 June 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,761,200 |
| 05 June 2024 | 1.0200 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 4,473,600 |
| 04 June 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 3,349,300 |
| 03 June 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 2,940,100 |
| 31 May 2024 | 1.0600 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 4,421,600 |
| 30 May 2024 | 1.1000 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 3,543,400 |
| 29 May 2024 | 1.0700 | 1.1200 | 1.0400 | 1.0600 | 1.0600 | 6,412,700 |
| 28 May 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 4,305,200 |
| 24 May 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 3,126,200 |
| 23 May 2024 | 1.1700 | 1.2400 | 1.0500 | 1.0600 | 1.0600 | 4,459,900 |
| 22 May 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 2,871,100 |
| 21 May 2024 | 1.1150 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 3,587,000 |
| 20 May 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 2,712,800 |
| 17 May 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 3,139,900 |
| 16 May 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 4,537,500 |
| 15 May 2024 | 1.3500 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 4,197,900 |
| 14 May 2024 | 1.2700 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 3,392,200 |
| 13 May 2024 | 1.2000 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 5,054,800 |
| 10 May 2024 | 1.2200 | 1.2550 | 1.1500 | 1.1600 | 1.1600 | 3,729,000 |
| 09 May 2024 | 1.3000 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 3,050,200 |
| 08 May 2024 | 1.3100 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 2,648,800 |
| 07 May 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 2,497,200 |
| 06 May 2024 | 1.4200 | 1.4500 | 1.3200 | 1.3900 | 1.3900 | 4,095,500 |
| 03 May 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4000 | 1.4000 | 2,991,900 |
| 02 May 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 1,990,800 |
| 01 May 2024 | 1.2400 | 1.4000 | 1.2250 | 1.3100 | 1.3100 | 3,823,700 |
| 30 Apr 2024 | 1.3200 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 2,937,300 |
| 29 Apr 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 5,159,200 |
| 26 Apr 2024 | 1.1800 | 1.2750 | 1.1800 | 1.2700 | 1.2700 | 3,714,900 |
| 25 Apr 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 2,653,300 |
| 24 Apr 2024 | 1.2200 | 1.2600 | 1.1250 | 1.1500 | 1.1500 | 3,044,700 |
| 23 Apr 2024 | 1.1300 | 1.2700 | 1.1300 | 1.1900 | 1.1900 | 5,933,700 |
| 22 Apr 2024 | 1.2000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 5,062,000 |
| 19 Apr 2024 | 1.0600 | 1.1550 | 1.0600 | 1.1000 | 1.1000 | 3,638,400 |
| 18 Apr 2024 | 1.1900 | 1.2550 | 1.1600 | 1.1700 | 1.1700 | 2,605,600 |
| 17 Apr 2024 | 1.2400 | 1.3150 | 1.1600 | 1.1800 | 1.1800 | 5,570,100 |
| 16 Apr 2024 | 1.1000 | 1.2900 | 1.0900 | 1.2100 | 1.2100 | 7,033,900 |
| 15 Apr 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0800 | 1.0800 | 4,825,200 |
| 12 Apr 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 3,442,500 |
| 11 Apr 2024 | 1.2500 | 1.2900 | 1.1400 | 1.2500 | 1.2500 | 5,766,700 |
| 10 Apr 2024 | 1.3000 | 1.3350 | 1.2500 | 1.2600 | 1.2600 | 4,409,000 |
| 09 Apr 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3500 | 1.3500 | 2,455,200 |
| 08 Apr 2024 | 1.3600 | 1.4200 | 1.3000 | 1.3600 | 1.3600 | 4,445,400 |
| 05 Apr 2024 | 1.3500 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 4,256,600 |
| 04 Apr 2024 | 1.4500 | 1.4900 | 1.3600 | 1.3900 | 1.3900 | 5,435,900 |
| 03 Apr 2024 | 1.3850 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 4,651,900 |
| 02 Apr 2024 | 1.3900 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 6,587,300 |
| 01 Apr 2024 | 1.5900 | 1.5900 | 1.4400 | 1.4600 | 1.4600 | 6,086,600 |
| 28 Mar 2024 | 1.5200 | 1.5750 | 1.4900 | 1.5300 | 1.5300 | 4,152,600 |
| 27 Mar 2024 | 1.5200 | 1.5800 | 1.4400 | 1.5400 | 1.5400 | 7,469,900 |
| 26 Mar 2024 | 1.6700 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 7,307,100 |
| 25 Mar 2024 | 1.6100 | 1.7200 | 1.5900 | 1.6400 | 1.6400 | 6,336,800 |
| 22 Mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6300 | 1.6300 | 5,483,000 |
| 21 Mar 2024 | 1.8000 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 6,144,500 |
| 20 Mar 2024 | 1.7900 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 8,733,600 |
| 19 Mar 2024 | 1.9700 | 1.9800 | 1.7200 | 1.7500 | 1.7500 | 12,160,500 |
| 18 Mar 2024 | 2.0400 | 2.0600 | 1.9400 | 2.0300 | 2.0300 | 6,489,900 |
| 15 Mar 2024 | 1.8000 | 2.0500 | 1.7800 | 1.9650 | 1.9650 | 6,909,600 |
| 14 Mar 2024 | 2.1000 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 10,442,600 |
| 13 Mar 2024 | 2.2200 | 2.2700 | 2.0000 | 2.0400 | 2.0400 | 11,703,200 |
| 12 Mar 2024 | 1.9600 | 2.2200 | 1.8600 | 2.2100 | 2.2100 | 15,306,000 |
| 11 Mar 2024 | 2.0500 | 2.1300 | 1.8500 | 1.8600 | 1.8600 | 8,240,000 |
| 08 Mar 2024 | 2.0800 | 2.3600 | 1.9100 | 1.9800 | 1.9800 | 16,548,600 |
| 07 Mar 2024 | 1.8300 | 2.1200 | 1.7900 | 2.0800 | 2.0800 | 13,293,200 |
| 06 Mar 2024 | 1.6400 | 1.8400 | 1.6300 | 1.7800 | 1.7800 | 6,735,900 |
| 05 Mar 2024 | 1.6000 | 1.6600 | 1.5200 | 1.5700 | 1.5700 | 5,677,600 |
| 04 Mar 2024 | 1.9200 | 1.9800 | 1.6600 | 1.6900 | 1.6900 | 9,336,900 |
| 01 Mar 2024 | 1.9800 | 1.9900 | 1.7200 | 1.8600 | 1.8600 | 9,225,800 |
| 29 Feb 2024 | 2.0700 | 2.2100 | 1.8250 | 1.8800 | 1.8800 | 10,642,300 |
| 28 Feb 2024 | 1.8200 | 2.1900 | 1.7800 | 2.0100 | 2.0100 | 13,669,800 |
| 27 Feb 2024 | 1.8900 | 1.9700 | 1.7500 | 1.8300 | 1.8300 | 6,968,700 |
| 26 Feb 2024 | 1.5700 | 1.8900 | 1.5560 | 1.8600 | 1.8600 | 10,862,500 |
| 23 Feb 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5800 | 1.5800 | 6,235,000 |
| 22 Feb 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 7,239,700 |
| 21 Feb 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 6,016,800 |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.5200 | 1.6400 | 1.6400 | 12,448,900 |
| 16 Feb 2024 | 1.5500 | 1.7400 | 1.4800 | 1.6900 | 1.6900 | 19,222,300 |
| 15 Feb 2024 | 1.4700 | 1.5150 | 1.2000 | 1.5000 | 1.5000 | 22,036,000 |
| 14 Feb 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3000 | 1.3000 | 14,044,600 |
| 13 Feb 2024 | 1.3400 | 1.3400 | 1.1850 | 1.2100 | 1.2100 | 8,930,600 |
| 12 Feb 2024 | 1.3000 | 1.5300 | 1.2650 | 1.3900 | 1.3900 | 14,996,400 |
| 09 Feb 2024 | 1.1800 | 1.2700 | 1.1610 | 1.2500 | 1.2500 | 5,831,900 |
| 08 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 2,012,000 |
| 07 Feb 2024 | 1.2700 | 1.2700 | 1.1100 | 1.1350 | 1.1350 | 3,464,200 |
| 06 Feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 2,133,600 |
| 05 Feb 2024 | 1.2900 | 1.3000 | 1.1400 | 1.1800 | 1.1800 | 4,145,200 |
| 02 Feb 2024 | 1.3200 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 3,003,500 |
| 01 Feb 2024 | 1.2800 | 1.3700 | 1.2000 | 1.3200 | 1.3200 | 5,762,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.