RGTI - Rigetti Computing, Inc.
9.39
1.670 17.785%
Share volume: 55,374,340
Last Updated: 04-09-2025
Trading/Investment Offices:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$7.72
1.67
0.22%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $7.98 | $7.98 | $9.46 | $9.46 | $7.70 | $7.70 | $9.39 | $9.39 | 55,374,340 | $55,374,340.00 |
| 04-08-2025 | $8.94 | $8.94 | $8.96 | $8.96 | $7.52 | $7.52 | $7.72 | $7.72 | 42,356,617 | $42,356,617.00 |
| 04-07-2025 | $6.92 | $6.92 | $8.78 | $8.78 | $6.86 | $6.86 | $8.33 | $8.33 | 49,612,465 | $49,612,465.00 |
| 04-04-2025 | $7.77 | $7.77 | $7.78 | $7.78 | $6.98 | $6.98 | $7.50 | $7.50 | 36,000,027 | $36,000,027.00 |
| 04-03-2025 | $7.98 | $7.98 | $8.31 | $8.31 | $7.91 | $7.91 | $8.15 | $8.15 | 29,717,544 | $29,717,544.00 |
| 04-02-2025 | $7.59 | $7.59 | $8.92 | $8.92 | $7.55 | $7.55 | $8.49 | $8.49 | 44,091,180 | $44,091,180.00 |
| 04-01-2025 | $8.11 | $8.11 | $8.13 | $8.13 | $7.51 | $7.51 | $7.81 | $7.81 | 31,043,987 | $31,043,987.00 |
| 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 |
