Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Rigetti Computing, Inc. (RGTI)

Compare
8.15
-0.32
(-3.78%)
At close: March 28 at 4:00:01 PM EDT
8.11
-0.04
(-0.51%)
After hours: March 28 at 7:59:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20258.408.427.788.158.1527,956,500
Mar 27, 20259.029.198.418.478.4728,869,400
Mar 26, 20259.8910.319.099.189.1841,834,000
Mar 25, 20259.5610.029.479.829.8236,323,100
Mar 24, 20259.439.839.289.789.7846,779,800
Mar 21, 20258.509.148.459.079.0758,440,000
Mar 20, 20259.729.848.688.998.9965,312,200
Mar 19, 202510.6310.829.659.909.9049,112,000
Mar 18, 202510.3711.189.9010.2610.2667,931,000
Mar 17, 202511.2911.4010.6511.1611.1692,212,100
Mar 14, 20259.0411.309.0211.2211.22125,741,600
Mar 13, 20258.889.408.368.758.7567,308,400
Mar 12, 20258.379.108.048.958.9571,054,000
Mar 11, 20257.848.277.578.058.0546,694,200
Mar 10, 20259.039.127.537.917.9162,320,100
Mar 7, 20258.559.508.269.359.3574,601,800
Mar 6, 20257.329.127.208.518.5188,578,200
Mar 5, 20257.838.247.618.188.1845,733,100
Mar 4, 20257.078.247.037.867.8650,542,800
Mar 3, 20258.548.747.527.707.7045,174,200
Feb 28, 20257.978.757.778.468.4659,214,800
Feb 27, 20259.209.428.038.038.0344,607,900
Feb 26, 20259.449.879.139.289.2851,139,800
Feb 25, 20259.9110.088.919.039.0358,449,100
Feb 24, 202510.6010.719.9910.1210.1263,186,700
Feb 21, 202511.5912.3410.4710.7510.7584,942,100
Feb 20, 202512.0812.1510.9511.4711.4797,801,500
Feb 19, 202510.6911.5610.2411.0311.03102,200,400
Feb 18, 202511.3711.4310.3510.5210.5260,244,200
Feb 14, 202512.1912.2311.4311.8111.8148,241,800
Feb 13, 202512.0512.2511.3712.2512.2564,527,500
Feb 12, 202510.9412.2310.8511.7511.7577,186,700
Feb 11, 202512.4912.5011.0011.0211.0271,972,000
Feb 10, 202512.7112.9912.2212.3512.3564,329,300
Feb 7, 202513.6813.8512.4412.8512.8596,825,300
Feb 6, 202513.9714.4913.0713.2913.2978,500,900
Feb 5, 202514.0114.3913.3313.8313.83117,981,500
Feb 4, 202514.1015.1513.2813.7213.72159,643,000
Feb 3, 202512.4413.8311.8713.4713.47133,071,300
Jan 31, 202512.3014.5812.2713.1713.17200,813,600
Jan 30, 202513.1313.3712.1212.3012.3095,255,300
Jan 29, 202512.8213.9412.3712.6612.66107,512,500
Jan 28, 202513.4413.5012.1013.0813.08103,472,600
Jan 27, 202512.0313.5711.8012.4512.45125,456,200
Jan 24, 202513.9416.2013.1513.2013.20213,843,700
Jan 23, 202513.1114.6312.9913.4713.47133,393,900
Jan 22, 202514.0714.4612.7613.9113.91168,713,500
Jan 21, 202510.3814.0710.3813.9813.98228,136,700
Jan 17, 202510.5311.169.779.839.83155,069,700
Jan 16, 202510.3511.7410.0111.2411.24256,646,600
Jan 15, 202510.3611.569.7310.9410.94390,256,100
Jan 14, 20256.578.976.568.958.95354,957,200
Jan 13, 20257.338.375.956.056.05192,206,700
Jan 10, 20259.8810.748.438.938.93178,876,100
Jan 8, 202512.6512.929.0010.0410.04305,157,000
Jan 7, 202519.8020.1017.5518.3918.3998,000,800
Jan 6, 202518.5421.4218.5319.5119.51132,015,700
Jan 3, 202518.9520.3717.7019.0219.02162,779,200
Jan 2, 202516.1420.0015.3020.0020.00187,558,200
Dec 31, 202417.4718.0015.0215.2615.26141,937,400
Dec 30, 202415.6918.2414.4017.0017.00161,110,600
Dec 27, 202416.8619.3515.4417.0817.08305,773,000
Dec 26, 202411.2015.5010.7615.4415.44202,734,100
Dec 24, 202411.0512.2810.3411.3511.35108,378,100
Dec 23, 202412.1412.3010.4410.9610.96229,354,200
Dec 20, 20247.2610.086.939.379.37216,130,100
Dec 19, 202410.1010.186.757.477.47176,118,500
Dec 18, 202411.1312.759.9110.6910.69280,366,600
Dec 17, 20249.2511.208.4011.1311.13222,464,200
Dec 16, 20247.179.856.718.438.43229,180,900
Dec 13, 20246.347.206.057.167.16124,453,900
Dec 12, 20246.657.895.855.975.97158,723,700
Dec 11, 20247.957.965.787.387.38313,253,200
Dec 10, 20244.336.894.286.496.49248,708,800
Dec 9, 20245.065.094.284.474.47132,073,300
Dec 6, 20243.334.393.314.384.38133,405,400
Dec 5, 20243.083.552.883.183.1891,533,000
Dec 4, 20243.033.292.953.113.1152,146,000
Dec 3, 20242.933.252.763.143.1478,645,700
Dec 2, 20243.523.662.843.023.02134,814,900
Nov 29, 20242.523.112.423.053.05116,979,800
Nov 27, 20242.452.522.302.402.4062,233,600
Nov 26, 20242.382.682.102.202.20126,719,200
Nov 25, 20242.633.372.372.752.75274,215,800
Nov 22, 20241.691.851.541.741.7496,688,100
Nov 21, 20241.481.551.371.481.4834,339,100
Nov 20, 20241.381.491.321.351.3515,851,400
Nov 19, 20241.331.381.291.311.3111,740,300
Nov 18, 20241.491.491.281.301.3012,759,600
Nov 15, 20241.601.611.381.411.4115,605,200
Nov 14, 20241.841.851.531.551.5532,824,300
Nov 13, 20241.511.891.481.701.7023,091,500
Nov 12, 20241.311.501.251.491.4911,405,600
Nov 11, 20241.661.691.401.521.5217,031,300
Nov 8, 20241.401.621.401.511.5116,527,400
Nov 7, 20241.221.471.211.431.4312,541,000
Nov 6, 20241.181.251.131.201.206,098,200
Nov 5, 20241.111.161.061.121.124,917,400
Nov 4, 20241.211.221.121.131.135,250,100
Nov 1, 20241.301.351.221.231.234,703,500
Oct 31, 20241.411.431.241.321.325,494,600
Oct 30, 20241.371.501.321.411.419,146,500
Oct 29, 20241.601.731.401.461.4618,426,200
Oct 28, 20241.271.541.251.501.5015,633,300
Oct 25, 20241.231.311.201.221.227,768,800
Oct 24, 20241.301.331.181.201.206,136,400
Oct 23, 20241.191.381.151.211.2110,591,500
Oct 22, 20241.271.331.151.231.237,908,100
Oct 21, 20241.171.301.091.281.2813,311,300
Oct 18, 20240.981.180.981.111.1111,659,800
Oct 17, 20240.940.990.910.950.954,990,700
Oct 16, 20240.820.960.800.920.928,326,200
Oct 15, 20240.840.840.790.810.811,576,900
Oct 14, 20240.820.850.800.840.842,723,800
Oct 11, 20240.740.830.740.820.823,076,400
Oct 10, 20240.760.760.730.760.762,077,900
Oct 9, 20240.790.790.750.770.772,675,200
Oct 8, 20240.790.800.770.780.781,798,900
Oct 7, 20240.780.810.770.790.791,600,400
Oct 4, 20240.770.810.740.790.791,983,500
Oct 3, 20240.750.770.740.750.751,467,000
Oct 2, 20240.760.780.730.760.761,559,300
Oct 1, 20240.790.800.750.750.751,912,600
Sep 30, 20240.800.830.780.780.781,942,900
Sep 27, 20240.790.850.750.810.814,479,100
Sep 26, 20240.750.790.740.780.782,518,600
Sep 25, 20240.770.770.710.740.743,637,600
Sep 24, 20240.770.790.750.760.762,465,900
Sep 23, 20240.790.810.760.760.762,741,900
Sep 20, 20240.810.830.790.790.793,690,600
Sep 19, 20240.850.860.810.810.812,007,900
Sep 18, 20240.840.880.820.820.823,923,800
Sep 17, 20240.830.860.810.840.842,036,900
Sep 16, 20240.830.840.800.820.823,285,900
Sep 13, 20240.830.860.820.850.852,703,400
Sep 12, 20240.810.830.770.820.821,935,600
Sep 11, 20240.720.810.720.800.803,269,500
Sep 10, 20240.710.740.670.730.734,820,300
Sep 9, 20240.800.800.660.690.697,880,200
Sep 6, 20240.810.820.740.750.753,834,800
Sep 5, 20240.860.860.800.800.802,351,300
Sep 4, 20240.820.870.820.830.831,558,100
Sep 3, 20240.920.920.820.830.832,286,600
Aug 30, 20240.890.920.860.920.921,854,500
Aug 29, 20240.870.920.870.880.882,500,400
Aug 28, 20240.900.910.840.860.862,836,700
Aug 27, 20240.940.940.900.910.911,945,500
Aug 26, 20240.950.960.940.950.951,432,200
Aug 23, 20240.910.980.910.970.972,763,300
Aug 22, 20240.930.940.890.910.911,960,600
Aug 21, 20240.850.940.840.930.934,491,600
Aug 20, 20240.860.870.830.840.842,582,200
Aug 19, 20240.900.920.860.870.873,309,300
Aug 16, 20240.890.920.880.900.903,117,200
Aug 15, 20240.860.920.860.890.892,738,400
Aug 14, 20240.910.920.830.840.842,713,900
Aug 13, 20240.880.950.870.900.903,106,900
Aug 12, 20240.820.920.820.850.854,892,600
Aug 9, 20240.820.820.760.790.793,497,200
Aug 8, 20240.800.840.780.830.833,394,500
Aug 7, 20240.870.900.780.780.783,424,700
Aug 6, 20240.860.900.810.850.853,900,400
Aug 5, 20240.770.840.750.800.807,642,900
Aug 2, 20240.910.930.890.900.906,838,200
Aug 1, 20241.031.040.940.950.9510,585,800
Jul 31, 20241.001.061.001.031.032,118,900
Jul 30, 20241.021.050.980.990.996,757,700
Jul 29, 20241.071.101.021.031.032,232,600
Jul 26, 20241.061.071.011.071.073,081,800
Jul 25, 20241.041.101.011.041.044,099,100
Jul 24, 20241.101.131.021.021.023,054,000
Jul 23, 20241.041.121.031.121.123,220,500
Jul 22, 20241.071.081.011.051.053,791,500
Jul 19, 20241.091.091.031.041.043,794,800
Jul 18, 20241.201.211.071.091.094,618,900
Jul 17, 20241.251.281.141.171.177,611,500
Jul 16, 20241.191.291.131.281.287,465,800
Jul 15, 20241.091.231.091.191.1910,114,000
Jul 12, 20241.031.111.031.081.088,317,700
Jul 11, 20241.141.150.991.021.0214,938,800
Jul 10, 20241.041.401.011.081.0834,629,500
Jul 9, 20241.061.061.001.041.042,925,800
Jul 8, 20241.001.061.001.041.044,371,300
Jul 5, 20240.961.020.950.990.993,065,800
Jul 3, 20240.950.980.930.960.962,026,100
Jul 2, 20240.991.020.920.950.953,565,600
Jul 1, 20241.081.080.971.001.004,637,500
Jun 28, 20241.071.101.011.071.0722,248,500
Jun 27, 20240.921.060.911.051.057,436,700
Jun 26, 20240.900.940.890.910.913,979,600
Jun 25, 20240.980.980.890.900.904,085,500
Jun 24, 20240.951.010.950.960.963,222,800
Jun 21, 20240.890.980.890.950.956,613,200
Jun 20, 20240.970.980.880.880.888,833,000
Jun 18, 20241.021.040.980.980.982,263,900
Jun 17, 20241.001.060.981.041.044,237,900
Jun 14, 20241.011.020.980.990.992,537,200
Jun 13, 20241.021.041.001.021.022,058,300
Jun 12, 20241.061.081.001.021.023,429,700
Jun 11, 20241.041.051.021.051.051,507,200
Jun 10, 20241.001.061.001.031.032,093,400
Jun 7, 20241.041.071.001.021.022,053,400
Jun 6, 20241.031.061.021.051.051,761,200
Jun 5, 20241.021.070.981.051.054,473,600
Jun 4, 20241.031.041.001.021.023,349,300
Jun 3, 20241.071.091.011.031.032,940,100
May 31, 20241.061.111.031.051.054,421,600
May 30, 20241.101.121.041.051.053,543,400
May 29, 20241.071.121.041.061.066,412,700
May 28, 20241.081.091.011.051.054,305,200
May 24, 20241.081.111.041.071.073,126,200
May 23, 20241.171.241.051.061.064,459,900
May 22, 20241.131.131.061.071.072,871,100
May 21, 20241.121.131.061.101.103,587,000
May 20, 20241.151.171.101.131.132,712,800
May 17, 20241.161.181.111.151.153,139,900
May 16, 20241.221.231.141.151.154,537,500
May 15, 20241.351.351.211.221.224,197,900
May 14, 20241.271.351.251.321.323,392,200
May 13, 20241.201.351.191.271.275,054,800
May 10, 20241.221.251.151.161.163,729,000
May 9, 20241.301.341.261.281.283,050,200
May 8, 20241.311.321.241.251.252,648,800
May 7, 20241.381.381.281.291.292,497,200
May 6, 20241.421.451.321.391.394,095,500
May 3, 20241.381.431.341.401.402,991,900
May 2, 20241.351.371.281.311.311,990,800
May 1, 20241.241.401.231.311.313,823,700
Apr 30, 20241.321.361.261.281.282,937,300
Apr 29, 20241.301.401.291.341.345,159,200
Apr 26, 20241.181.271.181.271.273,714,900
Apr 25, 20241.141.171.101.171.172,653,300
Apr 24, 20241.221.261.131.151.153,044,700
Apr 23, 20241.131.271.131.191.195,933,700
Apr 22, 20241.201.201.081.131.135,062,000
Apr 19, 20241.061.151.061.101.103,638,400
Apr 18, 20241.191.251.161.171.172,605,600
Apr 17, 20241.241.321.161.181.185,570,100
Apr 16, 20241.101.291.091.211.217,033,900
Apr 15, 20241.181.181.061.081.084,825,200
Apr 12, 20241.251.251.161.181.183,442,500
Apr 11, 20241.251.291.141.251.255,766,700
Apr 10, 20241.301.341.251.261.264,409,000
Apr 9, 20241.361.421.311.351.352,455,200
Apr 8, 20241.361.421.301.361.364,445,400
Apr 5, 20241.351.381.311.341.344,256,600
Apr 4, 20241.451.491.361.391.395,435,900
Apr 3, 20241.381.431.351.401.404,651,900
Apr 2, 20241.391.501.331.371.376,587,300
Apr 1, 20241.591.591.441.461.466,086,600

Related Tickers

QBTS D-Wave Quantum Inc.
7.58
-5.96%
 
IONQ IonQ, Inc.
22.85
-3.38%
 
QUBT Quantum Computing Inc.
8.45
+6.42%
 
SMCI Super Micro Computer, Inc.
34.26
-1.32%
 
QMCO Quantum Corporation
14.15
-8.06%
 
DELL Dell Technologies Inc.
92.29
-4.95%
 
ANET Arista Networks Inc
77.94
-1.29%
 
RCAT Red Cat Holdings, Inc.
5.89
-1.83%
 
DM Desktop Metal, Inc.
4.9900
+3.10%
 
NNDM Nano Dimension Ltd.
1.6800
-1.75%