RGTI - Rigetti Computing, Inc.
10.31
1.060 10.281%
Share volume: 70,553,924
Last Updated: 05-08-2025
Trading/Investment Offices:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$9.25
1.06
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $9.94 | $9.94 | $10.43 | $10.43 | $9.30 | $9.30 | $10.31 | $10.31 | 70,553,924 | $70,553,924.00 |
| 05-07-2025 | $9.69 | $9.69 | $9.80 | $9.80 | $9.14 | $9.14 | $9.25 | $9.25 | 21,896,802 | $21,896,802.00 |
| 05-06-2025 | $9.47 | $9.47 | $9.84 | $9.84 | $9.20 | $9.20 | $9.79 | $9.79 | 16,962,458 | $16,962,458.00 |
| 05-05-2025 | $10.38 | $10.38 | $10.38 | $10.38 | $9.51 | $9.51 | $9.70 | $9.70 | 34,754,565 | $34,754,565.00 |
| 05-02-2025 | $9.22 | $9.22 | $10.92 | $10.92 | $9.22 | $9.22 | $10.63 | $10.63 | 69,215,631 | $69,215,631.00 |
| 05-01-2025 | $9.11 | $9.11 | $9.28 | $9.28 | $8.94 | $8.94 | $9.14 | $9.14 | 16,256,391 | $16,256,391.00 |
| 04-30-2025 | $8.59 | $8.59 | $8.89 | $8.89 | $8.35 | $8.35 | $8.87 | $8.87 | 13,712,550 | $13,712,550.00 |
| 04-29-2025 | $9.33 | $9.33 | $9.44 | $9.44 | $8.83 | $8.83 | $8.86 | $8.86 | 19,429,094 | $19,429,094.00 |
| 04-28-2025 | $9.49 | $9.49 | $10.05 | $10.05 | $9.01 | $9.01 | $9.22 | $9.22 | 31,008,373 | $31,008,373.00 |
| 04-25-2025 | $9.23 | $9.23 | $9.80 | $9.80 | $8.97 | $8.97 | $9.37 | $9.37 | 36,524,370 | $36,524,370.00 |
