Rigetti Computing (RGTI)
NASDAQ:RGTI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
14.33
14.69
14.03
14.31
14.31
-1.51%
20,875,939
0.76
Apr 08, 2026
15.14
15.41
14.14
14.53
14.53
+4.99%
24,735,711
0.90
Apr 07, 2026
14.10
14.13
13.29
13.84
13.84
-2.54%
20,967,020
0.76
Apr 06, 2026
14.06
14.56
13.86
14.20
14.20
+0.07%
16,002,440
0.57
Apr 03, 2026
12.89
14.25
12.81
14.19
14.19
0.00%
0
0.00
Apr 02, 2026
12.89
14.25
12.81
14.19
14.19
+5.11%
25,642,881
0.90
Apr 01, 2026
14.30
14.52
13.44
13.50
13.50
-3.85%
22,742,170
0.79
Mar 31, 2026
13.23
14.15
13.06
14.04
14.04
+8.84%
26,695,980
0.93
Mar 30, 2026
13.40
13.57
12.53
12.90
12.90
-3.15%
26,504,641
0.92
Mar 27, 2026
14.25
14.34
13.21
13.32
13.32
-7.56%
26,001,971
0.90
Mar 26, 2026
14.77
14.90
14.24
14.41
14.41
-4.82%
20,692,430
0.71
Mar 25, 2026
16.00
16.30
14.78
15.14
15.14
-2.95%
27,782,520
0.96
Mar 24, 2026
15.48
16.09
15.07
15.60
15.60
-1.76%
23,505,830
0.81
Mar 23, 2026
15.07
15.89
14.96
15.88
15.88
+6.72%
25,730,061
0.87
Mar 20, 2026
15.11
15.23
14.37
14.88
14.88
-3.44%
24,730,830
0.83
Mar 19, 2026
15.19
15.60
14.73
15.41
15.41
-1.66%
23,754,650
0.80
Mar 18, 2026
15.96
16.21
15.61
15.67
15.67
-3.39%
25,674,570
0.86
Mar 17, 2026
16.17
16.48
15.75
16.22
16.22
+0.50%
21,082,990
0.70
Mar 16, 2026
16.54
17.00
15.57
16.14
16.14
-0.19%
28,773,551
0.95
Mar 13, 2026
16.43
17.25
15.90
16.17
16.17
+0.62%
26,867,039
0.89
Mar 12, 2026
16.64
16.73
15.84
16.07
16.07
-5.14%
24,752,840
0.81
Mar 11, 2026
16.99
17.48
16.58
16.94
16.94
-0.29%
23,316,350
0.76
Mar 10, 2026
17.52
17.93
16.96
16.99
16.99
-3.47%
23,876,301
0.77
Mar 09, 2026
16.57
17.69
16.12
17.60
17.60
+3.47%
26,005,080
0.84
Mar 06, 2026
16.62
17.55
16.54
17.01
17.01
+0.24%
26,839,369
0.85
Mar 05, 2026
16.99
17.03
15.94
16.97
16.97
-4.45%
41,786,480
1.31
Mar 04, 2026
17.04
17.96
16.88
17.76
17.76
+4.72%
27,203,820
0.85
Mar 03, 2026
16.94
17.61
16.24
16.96
16.96
-4.13%
29,009,900
0.90
Mar 02, 2026
16.69
17.78
16.66
17.69
17.69
+1.55%
19,302,311
0.60
Feb 27, 2026
18.12
18.17
16.63
17.42
17.42
-6.55%
26,199,881
0.82
Feb 26, 2026
18.30
19.21
18.07
18.64
18.64
+5.73%
53,658,840
1.69
Feb 25, 2026
16.79
17.79
16.48
17.63
17.63
+6.98%
31,507,230
0.99
Feb 24, 2026
15.92
16.73
15.66
16.48
16.48
+2.87%
24,675,789
0.77
Feb 23, 2026
15.49
16.32
15.33
16.02
16.02
+0.63%
21,337,279
0.65
Feb 20, 2026
16.30
16.55
15.50
15.92
15.92
-4.10%
28,409,260
0.86
Feb 19, 2026
15.88
16.74
15.64
16.60
16.60
+2.60%
28,121,869
0.85
Feb 18, 2026
15.56
16.69
15.26
16.18
16.18
+3.78%
28,856,721
0.86
Feb 17, 2026
15.54
16.37
15.16
15.59
15.59
-3.11%
29,060,100
0.86
Feb 16, 2026
15.50
16.24
14.84
16.09
16.09
0.00%
0
0.00
Feb 13, 2026
15.50
16.24
14.84
16.09
16.09
+7.34%
28,503,279
0.81
Feb 12, 2026
16.07
16.09
14.79
14.99
14.99
-8.76%
35,116,461
0.99
Feb 11, 2026
17.04
17.09
15.75
16.43
16.43
-6.59%
32,726,609
0.91
Feb 10, 2026
17.22
17.75
16.79
16.97
16.97
-3.52%
23,727,961
0.66
Feb 09, 2026
17.14
17.97
16.79
17.59
17.59
-0.68%
24,971,400
0.68
Feb 06, 2026
15.48
17.74
15.34
17.71
17.71
+18.26%
37,179,230
1.01
Feb 05, 2026
16.52
16.65
14.83
14.98
14.98
-12.89%
36,616,031
0.99
Feb 04, 2026
17.94
18.09
16.24
17.19
17.19
-5.60%
35,865,801
0.96
Feb 03, 2026
18.24
18.30
17.14
18.21
18.21
+2.82%
30,609,029
0.81
Feb 02, 2026
18.37
18.38
17.23
17.71
17.71
-2.53%
25,196,711
0.66
Jan 30, 2026
19.64
19.64
17.63
18.17
18.17
-8.46%
34,008,930
0.88
Rows: