RGTI - Rigetti Computing Inc
7.81
-0.110 -1.408%
Share volume: 30,827,103
Last Updated: 04-01-2025
Trading/Investment Offices:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$7.92
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2025 | $8.11 | $8.11 | $8.13 | $8.13 | $7.51 | $7.51 | $7.81 | $7.81 | 30,827,103 | $30,827,103.00 |
| 03-31-2025 | $7.77 | $7.77 | $8.30 | $8.30 | $7.68 | $7.68 | $7.92 | $7.92 | 34,826,588 | $34,826,588.00 |
| 03-28-2025 | $8.40 | $8.40 | $8.42 | $8.42 | $7.78 | $7.78 | $8.15 | $8.15 | 28,049,044 | $28,049,044.00 |
| 03-27-2025 | $9.02 | $9.02 | $9.19 | $9.19 | $8.41 | $8.41 | $8.47 | $8.47 | 28,869,360 | $28,869,360.00 |
| 03-26-2025 | $9.89 | $9.89 | $10.31 | $10.31 | $9.09 | $9.09 | $9.18 | $9.18 | 42,065,784 | $42,065,784.00 |
| 03-25-2025 | $9.56 | $9.56 | $10.02 | $10.02 | $9.47 | $9.47 | $9.82 | $9.82 | 36,323,097 | $36,323,097.00 |
| 03-24-2025 | $9.43 | $9.43 | $9.83 | $9.83 | $9.28 | $9.28 | $9.78 | $9.78 | 46,779,834 | $46,779,834.00 |
| 03-21-2025 | $8.50 | $8.50 | $9.14 | $9.14 | $8.45 | $8.45 | $9.07 | $9.07 | 58,440,004 | $58,440,004.00 |
| 03-20-2025 | $9.72 | $9.72 | $9.84 | $9.84 | $8.68 | $8.68 | $8.99 | $8.99 | 65,312,188 | $65,312,188.00 |
| 03-19-2025 | $10.63 | $10.63 | $10.82 | $10.82 | $9.65 | $9.65 | $9.91 | $9.91 | 49,111,954 | $49,111,954.00 |