Education
About Us
Working with TipRanks
Follow Us
Rigetti Computing (RGTI)
NASDAQ:RGTI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
22.95
24.03
22.82
23.76
23.76
+4.12%
32,119,990
0.41
Dec 18, 2025
23.60
23.96
22.25
22.82
22.82
+1.56%
34,275,832
0.43
Dec 17, 2025
24.19
25.22
22.41
22.47
22.47
-6.22%
33,844,434
0.42
Dec 16, 2025
23.10
24.37
23.07
23.96
23.96
+1.83%
27,084,189
0.33
Dec 15, 2025
26.07
26.09
23.51
23.53
23.53
-8.94%
33,711,168
0.41
Dec 12, 2025
26.30
26.88
25.06
25.84
25.84
-3.87%
31,266,449
0.38
Dec 11, 2025
25.98
27.09
24.73
26.88
26.88
+2.91%
38,780,340
0.47
Dec 10, 2025
27.73
27.75
26.09
26.12
26.12
-7.44%
45,187,953
0.55
Dec 09, 2025
27.76
28.46
26.78
28.22
28.22
-0.14%
31,275,820
0.38
Dec 08, 2025
28.75
29.45
27.02
28.26
28.26
+0.53%
33,282,500
0.40
Dec 05, 2025
29.55
29.60
27.33
28.11
28.11
-6.49%
51,097,793
0.62
Dec 04, 2025
25.82
30.21
25.53
30.06
30.06
+15.44%
76,980,477
0.94
Dec 03, 2025
23.90
26.25
23.53
26.04
26.04
+9.05%
34,325,289
0.42
Dec 02, 2025
23.96
24.94
23.55
23.88
23.88
+1.83%
29,149,859
0.36
Dec 01, 2025
24.92
24.98
23.40
23.45
23.45
-8.29%
29,818,020
0.36
Nov 28, 2025
25.71
26.09
25.27
25.57
25.57
0.00%
13,998,450
0.17
Nov 26, 2025
26.37
26.53
25.29
25.57
25.57
-1.96%
28,827,641
0.35
Nov 25, 2025
25.49
26.79
24.61
26.08
26.08
-1.84%
40,036,113
0.48
Nov 24, 2025
23.72
26.76
23.64
26.57
26.57
+12.63%
42,765,910
0.51
Nov 21, 2025
23.11
23.68
21.00
23.59
23.59
+3.46%
52,393,922
0.63
Nov 20, 2025
26.32
26.88
22.65
22.80
22.80
-10.45%
54,124,754
0.66
Nov 19, 2025
25.79
27.18
25.31
25.46
25.46
-0.97%
40,792,238
0.50
Nov 18, 2025
24.35
25.91
24.24
25.71
25.71
+4.13%
43,847,113
0.53
Nov 17, 2025
24.98
25.99
24.19
24.69
24.69
-3.10%
43,085,199
0.53
Nov 14, 2025
23.60
26.83
23.37
25.48
25.48
+1.11%
68,287,539
0.84
Nov 13, 2025
26.99
27.41
24.75
25.20
25.20
-10.95%
65,493,199
0.81
Nov 12, 2025
31.12
31.65
28.05
28.30
28.30
-9.87%
50,651,566
0.62
Nov 11, 2025
31.08
32.18
30.24
31.40
31.40
-5.08%
51,004,230
0.62
Nov 10, 2025
34.10
34.71
32.60
33.08
33.08
-2.04%
38,865,969
0.47
Nov 07, 2025
32.82
33.81
30.62
33.77
33.77
-1.72%
57,796,473
0.71
Nov 06, 2025
37.11
37.14
34.20
34.36
34.36
-7.86%
46,667,047
0.58
Nov 05, 2025
36.28
38.00
35.00
37.29
37.29
+6.00%
41,383,301
0.51
Nov 04, 2025
37.03
38.62
34.65
35.18
35.18
-10.07%
55,462,840
0.69
Nov 03, 2025
44.31
44.38
39.00
39.12
39.12
-11.63%
59,342,398
0.74
Oct 31, 2025
42.23
44.52
41.68
44.27
44.27
+4.12%
66,946,062
0.84
Oct 30, 2025
38.08
42.89
37.68
42.52
42.52
+7.89%
64,491,961
0.81
Oct 29, 2025
37.69
40.08
36.90
39.41
39.41
+6.31%
63,833,340
0.81
Oct 28, 2025
40.05
42.93
36.99
37.07
37.07
-7.88%
92,448,234
1.19
Oct 27, 2025
39.57
42.61
39.14
40.24
40.24
+3.60%
71,402,211
0.92
Oct 24, 2025
41.25
43.46
38.70
38.84
38.84
-1.91%
87,712,797
1.15
Oct 23, 2025
40.38
41.96
37.66
39.60
39.60
+9.80%
164,337,703
2.21
Oct 22, 2025
38.52
39.72
34.14
36.06
36.06
-9.85%
114,958,398
1.58
Oct 21, 2025
42.52
43.60
39.05
40.00
40.00
-7.64%
82,535,102
1.14
Oct 20, 2025
47.48
47.78
42.18
43.31
43.31
-6.62%
86,837,281
1.22
Oct 17, 2025
44.66
48.25
43.65
46.38
46.38
-3.31%
112,310,492
1.60
Oct 16, 2025
54.70
55.16
46.87
47.97
47.97
-14.86%
138,635,906
2.01
Oct 15, 2025
57.88
57.97
50.50
56.34
56.34
+0.39%
136,181,797
2.00
Oct 14, 2025
54.85
58.15
50.00
56.12
56.12
+2.20%
148,012,797
2.15
Oct 13, 2025
46.46
55.23
46.37
54.91
54.91
+25.02%
181,160,703
2.73
Oct 10, 2025
47.83
49.13
43.89
43.92
43.92
-6.77%
138,979,703
2.15
Rows: