RGTIW - Rigetti Computing, Inc.
3.6701
0.630 17.168%
Share volume: 580,591
Last Updated: 05-08-2025
Trading/Investment Offices:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$3.04
0.63
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $3.24 | $3.24 | $3.77 | $3.77 | $3.08 | $3.08 | $3.67 | $3.67 | 580,591 | $580,591.00 |
| 05-07-2025 | $3.29 | $3.29 | $3.30 | $3.30 | $3.03 | $3.03 | $3.04 | $3.04 | 164,141 | $164,141.00 |
| 05-06-2025 | $3.20 | $3.20 | $3.37 | $3.37 | $3.00 | $3.00 | $3.22 | $3.22 | 139,201 | $139,201.00 |
| 05-05-2025 | $3.30 | $3.30 | $3.35 | $3.35 | $2.90 | $2.90 | $3.20 | $3.20 | 335,135 | $335,135.00 |
| 05-02-2025 | $3.15 | $3.15 | $3.71 | $3.71 | $3.09 | $3.09 | $3.60 | $3.60 | 479,531 | $479,531.00 |
| 05-01-2025 | $3.00 | $3.00 | $3.09 | $3.09 | $2.98 | $2.98 | $3.07 | $3.07 | 104,124 | $104,124.00 |
| 04-30-2025 | $2.88 | $2.88 | $2.96 | $2.96 | $2.82 | $2.82 | $2.94 | $2.94 | 91,259 | $91,259.00 |
| 04-29-2025 | $3.06 | $3.06 | $3.11 | $3.11 | $2.94 | $2.94 | $2.97 | $2.97 | 89,044 | $89,044.00 |
| 04-28-2025 | $3.15 | $3.15 | $3.30 | $3.30 | $3.00 | $3.00 | $3.11 | $3.11 | 137,690 | $137,690.00 |
| 04-25-2025 | $3.11 | $3.11 | $3.25 | $3.25 | $2.98 | $2.98 | $3.10 | $3.10 | 210,524 | $210,524.00 |
