RGTI - Rigetti Computing Inc
8.75
-0.200 -2.286%
Share volume: 66,921,318
Last Updated: 03-13-2025
Trading/Investment Offices:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$8.95
-0.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $8.88 | $8.88 | $9.40 | $9.40 | $8.36 | $8.36 | $8.75 | $8.75 | 66,921,318 | $66,921,318.00 |
| 03-12-2025 | $8.37 | $8.37 | $9.10 | $9.10 | $8.04 | $8.04 | $8.95 | $8.95 | 71,053,981 | $71,053,981.00 |
| 03-11-2025 | $7.84 | $7.84 | $8.27 | $8.27 | $7.57 | $7.57 | $8.05 | $8.05 | 46,694,162 | $46,694,162.00 |
| 03-10-2025 | $9.03 | $9.03 | $9.12 | $9.12 | $7.53 | $7.53 | $7.91 | $7.91 | 62,320,143 | $62,320,143.00 |
| 03-07-2025 | $8.55 | $8.55 | $9.50 | $9.50 | $8.26 | $8.26 | $9.35 | $9.35 | 74,601,751 | $74,601,751.00 |
| 03-06-2025 | $7.32 | $7.32 | $9.12 | $9.12 | $7.20 | $7.20 | $8.51 | $8.51 | 88,578,237 | $88,578,237.00 |
| 03-05-2025 | $7.83 | $7.83 | $8.24 | $8.24 | $7.61 | $7.61 | $8.18 | $8.18 | 45,733,091 | $45,733,091.00 |
| 03-04-2025 | $7.07 | $7.07 | $8.24 | $8.24 | $7.03 | $7.03 | $7.86 | $7.86 | 50,542,790 | $50,542,790.00 |
| 03-03-2025 | $8.54 | $8.54 | $8.74 | $8.74 | $7.52 | $7.52 | $7.70 | $7.70 | 45,174,227 | $45,174,227.00 |
| 02-28-2025 | $7.97 | $7.97 | $8.75 | $8.75 | $7.77 | $7.77 | $8.46 | $8.46 | 59,214,787 | $58,731,596.00 |