Dark

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ

At Close

Sep 12, 2025 3:59:59 PM EDT

19.07USD+14.260%(+2.38)112,179,003

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:29:48 AM EDT

16.80USD+0.659%(+0.11)139,388

After-hours

Sep 12, 2025 4:58:30 PM EDT

18.93USD-0.734%(-0.14)918,540

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	16.7800	20.125000	16.660000	19.0900	+14.380%	112,179,003	0.000%
2025-09-11	16.1500	17.000000	16.040000	16.6900	+3.088%	38,165,237	+14.380%
2025-09-10	16.3850	16.620000	16.100000	16.1900	-1.879%	32,877,272	+17.912%
2025-09-09	15.2500	16.690000	15.090000	16.5000	+8.911%	45,080,746	+15.697%
2025-09-08	15.2100	15.490000	14.980000	15.1500	+0.331%	24,957,121	+26.007%
2025-09-05	15.3900	15.655000	14.470000	15.1000	-0.132%	33,450,087	+26.424%
2025-09-04	15.2300	15.670000	14.890000	15.1200	+0.532%	29,216,773	+26.257%
2025-09-03	15.5950	15.810000	14.935000	15.0400	-3.093%	27,360,080	+26.928%
2025-09-02	15.8350	16.030000	14.765000	15.5200	-4.375%	64,148,937	+23.003%
2025-08-29	16.6000	16.790000	16.120000	16.2300	-2.111%	42,451,133	+17.622%
2025-08-28	15.7150	17.267900	15.680000	16.5800	+7.732%	75,480,521	+15.139%
2025-08-27	15.2900	16.090000	15.070100	15.3900	+0.588%	43,923,430	+24.042%
2025-08-26	14.4000	15.350000	14.370000	15.3000	+5.736%	39,223,660	+24.771%
2025-08-25	14.8200	14.900000	14.120000	14.4700	-2.362%	23,401,607	+31.928%
2025-08-22	14.1850	14.970000	13.820000	14.8200	+3.854%	29,793,356	+28.812%
2025-08-21	14.6400	14.850000	14.175000	14.2700	-3.320%	22,675,582	+33.777%
2025-08-20	14.9000	15.030000	13.970000	14.7600	-2.639%	26,581,631	+29.336%
2025-08-19	16.4650	16.905000	14.950000	15.1600	-8.839%	37,661,158	+25.923%
2025-08-18	16.5700	17.039900	16.110000	16.6300	-0.120%	26,820,356	+14.793%
2025-08-15	17.7950	17.830000	16.160000	16.6500	-7.397%	48,381,497	+14.655%
2025-08-14	16.7500	18.100000	16.100000	17.9800	+4.292%	63,512,132	+6.174%
2025-08-13	16.2200	18.155000	15.660000	17.2400	+6.420%	92,447,788	+10.731%
2025-08-12	15.6500	16.370000	15.480000	16.2000	+1.377%	36,172,183	+17.840%
2025-08-11	15.4200	16.170000	15.215000	15.9800	+3.497%	28,439,055	+19.462%
2025-08-08	15.8100	16.160000	15.180000	15.4400	-1.405%	20,793,267	+23.640%
2025-08-07	15.6400	16.055000	15.255000	15.6600	-2.064%	27,526,384	+21.903%
2025-08-06	16.3020	16.340000	15.700000	15.9900	-2.914%	24,349,409	+19.387%
2025-08-05	15.7400	16.855000	15.590000	16.4700	+4.505%	45,290,391	+15.908%
2025-08-04	14.4800	15.880000	14.300000	15.7600	+11.615%	50,062,628	+21.129%
2025-08-01	14.0400	14.370000	13.610000	14.1200	-2.621%	31,989,458	+35.198%
2025-07-31	14.6800	15.950000	14.470000	14.5000	+2.329%	50,653,536	+31.655%
2025-07-30	14.6500	14.930000	14.020000	14.1700	-2.073%	24,466,249	+34.721%
2025-07-29	15.4600	16.070000	14.360000	14.4700	-7.065%	31,378,241	+31.928%
2025-07-28	15.8600	16.317200	15.210000	15.5700	+0.842%	33,355,409	+22.608%
2025-07-25	15.9400	15.940000	15.270000	15.4400	-3.197%	21,368,386	+23.640%
2025-07-24	16.1500	16.370000	15.870000	15.9500	-1.177%	34,835,444	+19.687%
2025-07-23	15.5600	16.305000	15.350000	16.1400	+4.601%	32,975,135	+18.278%
2025-07-22	16.1000	16.136600	14.750000	15.4300	-4.042%	40,588,221	+23.720%
2025-07-21	17.1500	17.385000	16.030000	16.0800	-6.294%	44,336,589	+18.719%
2025-07-18	16.7100	17.390000	15.960000	17.1600	+0.117%	56,511,318	+11.247%
2025-07-17	16.1000	17.170000	15.730000	17.1400	+3.502%	83,132,951	+11.377%
2025-07-16	13.8000	16.840000	13.780000	16.5600	+30.189%	193,609,369	+15.278%
2025-07-15	12.9900	13.020000	12.480000	12.7200	-0.392%	22,620,274	+50.079%
2025-07-14	12.3000	12.900000	12.165000	12.7700	+4.844%	26,361,146	+49.491%
2025-07-11	12.9500	13.075000	12.080000	12.1800	-6.523%	30,496,908	+56.732%
2025-07-10	13.4900	13.685000	13.030000	13.0300	-3.553%	25,768,147	+46.508%
2025-07-09	13.6350	13.890000	12.830000	13.5100	+0.972%	31,627,653	+41.303%
2025-07-08	13.8400	14.240000	13.250000	13.3800	-2.691%	37,275,362	+42.676%
2025-07-07	13.2150	13.845000	12.420000	13.7500	+2.230%	50,496,073	+38.836%
2025-07-03	12.9150	13.469900	12.860000	13.4500	+2.829%	35,337,885	+41.933%
2025-07-02	11.5100	13.100000	11.430000	13.0800	+15.446%	65,581,836	+45.948%
2025-07-01	11.6350	11.750000	11.230000	11.3300	-4.469%	28,156,599	+68.491%
2025-06-30	11.1900	12.090000	11.140000	11.8600	+7.136%	48,094,816	+60.961%
2025-06-27	11.3200	11.410000	10.800000	11.0700	-0.360%	52,444,709	+72.448%
2025-06-26	11.2400	11.520000	11.070000	11.1100	+0.180%	27,523,000	+71.827%
2025-06-25	11.7900	12.030000	11.030000	11.0900	-3.565%	29,108,707	+72.137%
2025-06-24	11.3000	11.620000	11.165000	11.5000	+6.580%	30,462,986	+66.000%
2025-06-23	10.8000	11.000000	10.300000	10.7900	-2.441%	33,264,892	+76.923%
2025-06-20	11.5100	11.580000	11.010000	11.0600	-2.555%	27,759,452	+72.604%
2025-06-18	11.6200	11.770000	11.140000	11.3500	-1.132%	30,230,036	+68.194%
2025-06-17	12.0100	12.220000	11.380000	11.4800	-5.592%	33,958,812	+66.289%
2025-06-16	11.6400	12.280000	11.500000	12.1600	+6.667%	47,085,399	+56.990%
2025-06-13	11.6500	11.920000	11.310000	11.4000	-5.785%	45,368,097	+67.456%
2025-06-12	12.6100	13.385000	12.100000	12.1000	-3.355%	93,622,234	+57.769%
2025-06-11	12.1900	13.559900	11.860000	12.5200	+11.388%	178,366,978	+52.476%
2025-06-10	11.5300	12.120000	11.080000	11.2400	-0.707%	61,400,166	+69.840%
2025-06-09	11.8300	11.830000	11.100000	11.3200	+0.355%	43,412,714	+68.640%
2025-06-06	11.2200	11.755000	10.980000	11.2800	+3.581%	38,279,580	+69.238%
2025-06-05	11.8100	11.820000	10.710000	10.8900	-7.868%	35,533,792	+75.298%
2025-06-04	12.1200	12.175000	11.650000	11.8200	-1.827%	29,530,647	+61.506%
2025-06-03	12.5700	12.830000	11.820000	12.0400	-1.794%	42,259,547	+58.555%
2025-06-02	12.2650	12.500000	11.822500	12.2600	+1.239%	29,878,757	+55.710%
2025-05-30	12.5000	12.749900	11.752000	12.1100	-7.909%	53,928,497	+57.638%
2025-05-29	14.4100	14.750000	13.050000	13.1500	-7.133%	47,898,902	+45.171%
2025-05-28	13.8550	14.490000	13.800000	14.1600	-0.211%	52,811,642	+34.816%
2025-05-27	14.9700	15.300000	13.750000	14.1900	+1.213%	77,321,614	+34.531%
2025-05-23	13.0400	14.690000	12.770000	14.0200	+1.154%	107,968,820	+36.163%
2025-05-22	11.0320	14.440000	10.940000	13.8600	+26.460%	165,197,066	+37.734%
2025-05-21	11.8450	12.070000	10.774800	10.9600	-8.054%	66,748,620	+74.179%
2025-05-20	12.5300	12.690000	11.510000	11.9200	-1.079%	92,681,122	+60.151%
2025-05-19	11.4900	12.225000	11.150000	12.0500	+1.688%	60,550,792	+58.423%
2025-05-16	12.0500	12.520000	11.520000	11.8500	+2.686%	67,589,802	+61.097%
2025-05-15	11.3950	11.925000	11.180000	11.5400	-0.859%	52,940,099	+65.425%
2025-05-14	10.2200	12.390000	10.180000	11.6400	+17.993%	132,878,296	+64.003%
2025-05-13	10.2500	10.795100	9.850000	9.8650	-14.589%	74,248,683	+93.512%
2025-05-12	11.7800	11.980000	11.080000	11.5500	+9.168%	87,924,808	+65.281%
2025-05-09	10.3100	10.640000	10.040000	10.5800	+2.619%	58,545,523	+80.435%
2025-05-08	9.9350	10.430000	9.300000	10.3100	+11.459%	71,091,643	+85.160%
2025-05-07	9.6900	9.800000	9.140000	9.2500	-5.468%	21,896,802	+106.378%
2025-05-06	9.4700	9.840000	9.200000	9.7850	+0.928%	16,962,458	+95.095%
2025-05-05	10.3800	10.380000	9.510000	9.6950	-8.796%	34,754,565	+96.906%
2025-05-02	9.2210	10.920000	9.221000	10.6300	+16.302%	69,215,631	+79.586%
2025-05-01	9.1100	9.275000	8.935000	9.1400	+3.044%	16,256,391	+108.862%
2025-04-30	8.5900	8.890000	8.350000	8.8700	+0.113%	13,712,550	+115.220%
2025-04-29	9.3300	9.440000	8.830000	8.8600	-3.905%	19,429,094	+115.463%
2025-04-28	9.4900	10.050000	9.010000	9.2200	-1.601%	31,008,373	+107.050%
2025-04-25	9.2300	9.800000	8.970000	9.3700	+0.753%	36,524,370	+103.735%
2025-04-24	9.2280	9.730000	9.140000	9.3000	+2.086%	27,748,043	+105.269%
2025-04-23	9.0600	9.350000	8.870000	9.1100	+6.301%	25,910,616	+109.550%
2025-04-22	8.2300	8.580000	8.125000	8.5700	+5.672%	14,606,359	+122.754%
2025-04-21	8.1700	8.205100	7.810100	8.1100	-2.524%	12,028,763	+135.388%
2025-04-17	8.2900	8.475000	8.075000	8.3200	+0.848%	11,981,055	+129.447%
2025-04-16	8.2800	8.420000	7.980000	8.2500	-4.292%	15,132,529	+131.394%
2025-04-15	8.8700	8.960000	8.450000	8.6200	-2.709%	15,826,767	+121.462%
2025-04-14	9.4000	9.700000	8.780000	8.8600	-2.637%	23,235,645	+115.463%
2025-04-11	9.4500	9.540000	8.690100	9.1000	-3.397%	27,496,027	+109.780%
2025-04-10	9.0650	9.740000	8.850000	9.4200	+0.319%	41,070,571	+102.654%
2025-04-09	7.9800	9.460000	7.700000	9.3900	+21.632%	56,003,089	+103.301%
2025-04-08	8.9400	8.960000	7.520000	7.7200	-7.323%	42,356,617	+147.280%
2025-04-07	6.9200	8.780000	6.860000	8.3300	+11.067%	49,612,465	+129.172%
2025-04-04	7.7700	7.782900	6.980000	7.5000	-7.975%	36,000,027	+154.533%
2025-04-03	7.9800	8.310000	7.910000	8.1500	-4.005%	29,717,544	+134.233%
2025-04-02	7.5900	8.920000	7.550000	8.4900	+8.707%	44,091,180	+124.853%
2025-04-01	8.1050	8.126800	7.510000	7.8100	-1.389%	31,043,987	+144.430%
2025-03-31	7.7700	8.295000	7.680000	7.9200	-2.822%	34,826,588	+141.035%
2025-03-28	8.4000	8.418900	7.781600	8.1500	-3.778%	28,049,044	+134.233%
2025-03-27	9.0200	9.190000	8.410000	8.4700	-7.734%	28,869,360	+125.384%
2025-03-26	9.8900	10.310000	9.090000	9.1800	-6.517%	42,062,096	+107.952%
2025-03-25	9.5600	10.020000	9.470000	9.8200	+0.409%	36,314,905	+94.399%
2025-03-24	9.4300	9.830000	9.280000	9.7800	+7.828%	46,778,345	+95.194%
2025-03-21	8.5000	9.140000	8.450000	9.0700	+0.890%	56,924,481	+110.474%
2025-03-20	9.7200	9.835000	8.680000	8.9900	-9.238%	65,312,188	+112.347%
2025-03-19	10.6250	10.820000	9.650000	9.9050	-3.460%	49,111,954	+92.731%
2025-03-18	10.3700	11.180000	9.900000	10.2600	-8.065%	67,930,954	+86.062%
2025-03-17	11.2900	11.400000	10.650000	11.1600	-0.535%	92,201,655	+71.057%
2025-03-14	9.0400	11.300000	9.020000	11.2200	+28.229%	125,735,241	+70.143%
2025-03-13	8.8800	9.400000	8.360000	8.7500	-2.235%	67,273,215	+118.171%
2025-03-12	8.3701	9.100000	8.040000	8.9500	+11.180%	71,017,243	+113.296%
2025-03-11	7.8350	8.270000	7.570000	8.0500	+1.770%	46,693,401	+137.143%
2025-03-10	9.0300	9.120000	7.530100	7.9100	-15.401%	62,088,064	+141.340%
2025-03-07	8.5510	9.500000	8.260000	9.3500	+9.871%	74,578,413	+104.171%
2025-03-06	7.3200	9.120000	7.200000	8.5100	+4.034%	88,575,873	+124.324%
2025-03-05	7.8300	8.240000	7.610000	8.1800	+4.071%	45,701,363	+133.374%
2025-03-04	7.0650	8.240000	7.025000	7.8600	+2.078%	50,542,790	+142.875%
2025-03-03	8.5400	8.740000	7.520000	7.7000	-8.983%	45,173,582	+147.922%
2025-02-28	7.9700	8.750000	7.771200	8.4600	+5.355%	58,631,538	+125.650%
2025-02-27	9.2000	9.420000	8.030000	8.0300	-13.470%	44,607,644	+137.733%
2025-02-26	9.4350	9.870000	9.130000	9.2800	+2.769%	50,920,159	+105.711%
2025-02-25	9.9150	10.080000	8.910000	9.0300	-10.771%	58,098,025	+111.406%
2025-02-24	10.5950	10.710000	9.990000	10.1200	-5.860%	63,176,780	+88.636%
2025-02-21	11.5850	12.340000	10.470000	10.7500	-6.277%	84,798,781	+77.581%
2025-02-20	12.0800	12.150000	10.950000	11.4700	+3.989%	97,800,269	+66.434%
2025-02-19	10.6900	11.560000	10.240000	11.0300	+4.848%	102,200,348	+73.073%
2025-02-18	11.3700	11.430000	10.345000	10.5200	-10.923%	60,238,182	+81.464%
2025-02-14	12.1900	12.230000	11.430000	11.8100	-3.592%	48,231,475	+61.643%
2025-02-13	12.0500	12.250000	11.370000	12.2500	+4.255%	64,522,232	+55.837%
2025-02-12	10.9350	12.230000	10.850000	11.7500	+6.624%	77,172,693	+62.468%
2025-02-11	12.4900	12.500000	11.000000	11.0200	-10.769%	71,971,306	+73.230%
2025-02-10	12.7100	12.990000	12.220000	12.3500	-3.891%	64,326,479	+54.575%
2025-02-07	13.6800	13.850000	12.436649	12.8500	-3.311%	96,815,557	+48.560%
2025-02-06	13.9700	14.490000	13.070000	13.2900	-3.905%	78,495,430	+43.642%
2025-02-05	14.0100	14.390000	13.330000	13.8300	+0.802%	118,293,703	+38.033%
2025-02-04	14.0950	15.150000	13.280000	13.7200	+1.856%	159,605,367	+39.140%
2025-02-03	12.4400	13.830000	11.870000	13.4700	+2.278%	133,006,080	+41.722%
2025-01-31	12.3000	14.580000	12.270000	13.1700	+7.073%	200,801,693	+44.951%
2025-01-30	13.1300	13.370000	12.120000	12.3000	-2.844%	95,254,210	+55.203%
2025-01-29	12.8200	13.935000	12.370000	12.6600	-3.211%	107,353,839	+50.790%
2025-01-28	13.4450	13.500000	12.100000	13.0800	+5.060%	103,447,246	+45.948%
2025-01-27	12.0300	13.570000	11.800000	12.4500	-5.682%	125,417,398	+53.333%
2025-01-24	13.9400	16.200000	13.150000	13.2000	-2.004%	213,838,408	+44.621%
2025-01-23	13.1100	14.630000	12.990000	13.4700	-3.163%	133,379,649	+41.722%
2025-01-22	14.0700	14.460000	12.755000	13.9100	-0.501%	168,702,732	+37.239%
2025-01-21	10.3800	14.070000	10.380000	13.9800	+42.218%	228,062,135	+36.552%
2025-01-17	10.5300	11.160000	9.770000	9.8300	-12.544%	155,066,837	+94.201%
2025-01-16	10.3500	11.740000	10.010000	11.2400	+2.742%	256,629,025	+69.840%
2025-01-15	10.3600	11.560000	9.730000	10.9400	+22.235%	390,234,667	+74.497%
2025-01-14	6.5700	8.970000	6.560000	8.9500	+47.934%	354,957,200	+113.296%
2025-01-13	7.3300	8.370000	5.950000	6.0500	-32.251%	192,205,481	+215.537%
2025-01-10	9.8750	10.740000	8.430000	8.9300	-11.056%	178,766,457	+113.774%
2025-01-08	12.6500	12.920000	9.000000	10.0400	-45.405%	304,939,822	+90.139%
2025-01-07	19.8000	20.100000	17.550000	18.3900	-5.741%	97,905,810	+3.806%
2025-01-06	18.5400	21.420000	18.530000	19.5100	+2.576%	132,015,722	-2.153%
2025-01-03	18.9500	20.370000	17.700000	19.0200	-4.900%	162,747,390	+0.368%
2025-01-02	16.1400	20.000000	15.300000	20.0000	+31.062%	187,539,646	-4.550%
2024-12-31	17.4700	18.000000	15.020000	15.2600	-10.235%	141,934,890	+25.098%
2024-12-30	15.6900	18.239500	14.400000	17.0000	-0.468%	161,052,517	+12.294%
2024-12-27	16.8600	19.350000	15.440000	17.0800	+10.622%	305,753,418	+11.768%
2024-12-26	11.2000	15.500000	10.760000	15.4400	+36.035%	204,289,743	+23.640%
2024-12-24	11.0500	12.279900	10.340000	11.3500	+3.558%	108,373,319	+68.194%
2024-12-23	12.1400	12.300000	10.440000	10.9600	+16.969%	229,347,536	+74.179%
2024-12-20	7.2600	10.080000	6.930000	9.3700	+25.435%	215,596,973	+103.735%
2024-12-19	10.1050	10.180000	6.750000	7.4700	-30.122%	176,110,032	+155.556%
2024-12-18	11.1300	12.750000	9.910100	10.6900	-3.953%	280,365,092	+78.578%
2024-12-17	9.2500	11.200000	8.405000	11.1300	+32.028%	222,435,992	+71.518%
2024-12-16	7.1700	9.849800	6.710000	8.4300	+17.737%	229,176,709	+126.453%
2024-12-13	6.3400	7.200000	6.050000	7.1600	+19.933%	124,446,080	+166.620%
2024-12-12	6.6500	7.890000	5.850000	5.9700	-19.106%	158,723,654	+219.765%
2024-12-11	7.9500	7.960000	5.780000	7.3800	+13.713%	313,237,374	+158.672%
2024-12-10	4.3300	6.890000	4.280000	6.4900	+45.190%	248,693,661	+194.145%
2024-12-09	5.0600	5.090000	4.280000	4.4700	+2.055%	132,065,330	+327.069%
2024-12-06	3.3300	4.390000	3.310000	4.3800	+37.736%	133,400,638	+335.845%
2024-12-05	3.0800	3.550000	2.880000	3.1800	+2.251%	91,528,047	+500.314%
2024-12-04	3.0300	3.290000	2.950100	3.1100	-0.955%	52,136,706	+513.826%
2024-12-03	2.9300	3.250000	2.760000	3.1400	+3.974%	78,635,599	+507.962%
2024-12-02	3.5200	3.660000	2.840000	3.0200	-0.984%	134,778,799	+532.119%
2024-11-29	2.5200	3.110000	2.420000	3.0500	+27.083%	116,963,575	+525.902%
2024-11-27	2.4500	2.520000	2.300000	2.4000	+9.091%	62,233,555	+695.417%
2024-11-26	2.3800	2.680000	2.100000	2.2000	-20.000%	126,719,193	+767.727%
2024-11-25	2.6300	3.370000	2.370000	2.7500	+58.046%	274,069,481	+594.182%
2024-11-22	1.6900	1.849800	1.540000	1.7400	+17.568%	96,683,293	+997.126%
2024-11-21	1.4800	1.550000	1.370000	1.4800	+9.630%	34,334,475	+1,189.865%
2024-11-20	1.3800	1.490000	1.320000	1.3500	+3.053%	15,844,214	+1,314.074%
2024-11-19	1.3300	1.375000	1.290000	1.3100	+0.769%	11,737,153	+1,357.252%
2024-11-18	1.4900	1.490000	1.280000	1.3000	-7.801%	12,759,553	+1,368.462%
2024-11-15	1.6000	1.605000	1.380000	1.4100	-9.032%	15,605,162	+1,253.901%
2024-11-14	1.8400	1.850000	1.530000	1.5500	-8.824%	32,797,588	+1,131.613%
2024-11-13	1.5100	1.890000	1.480000	1.7000	+14.094%	23,090,665	+1,022.941%
2024-11-12	1.3100	1.500000	1.250000	1.4900	-1.974%	11,392,071	+1,181.208%
2024-11-11	1.6650	1.690000	1.400000	1.5200	+0.662%	17,026,237	+1,155.921%
2024-11-08	1.4000	1.620000	1.400000	1.5100	+5.594%	16,522,219	+1,164.238%
2024-11-07	1.2200	1.470000	1.210000	1.4300	+19.167%	12,524,253	+1,234.965%
2024-11-06	1.1800	1.250000	1.130000	1.2000	+7.143%	6,067,623	+1,490.833%
2024-11-05	1.1100	1.160000	1.060000	1.1200	-0.885%	4,915,521	+1,604.464%
2024-11-04	1.2100	1.220000	1.120000	1.1300	-8.130%	5,241,961	+1,589.381%
2024-11-01	1.3000	1.349000	1.220000	1.2300	-6.818%	4,703,463	+1,452.033%
2024-10-31	1.4100	1.430000	1.240000	1.3200	-6.383%	5,494,611	+1,346.212%
2024-10-30	1.3700	1.505000	1.320000	1.4100	-3.425%	9,034,158	+1,253.901%
2024-10-29	1.6000	1.730000	1.400000	1.4600	-2.667%	18,423,756	+1,207.534%
2024-10-28	1.2700	1.540000	1.250000	1.5000	+22.951%	15,631,021	+1,172.667%
2024-10-25	1.2300	1.310000	1.200000	1.2200	+1.667%	7,752,885	+1,464.754%
2024-10-24	1.3000	1.330000	1.180000	1.2000	-0.826%	6,133,371	+1,490.833%
2024-10-23	1.1900	1.380000	1.150000	1.2100	-1.626%	10,591,547	+1,477.686%
2024-10-22	1.2700	1.330000	1.150000	1.2300	-3.906%	7,908,120	+1,452.033%
2024-10-21	1.1700	1.300000	1.090000	1.2800	+15.315%	13,308,752	+1,391.406%
2024-10-18	0.9800	1.185000	0.976400	1.1100	+16.719%	11,651,836	+1,619.820%
2024-10-17	0.9400	0.988200	0.910000	0.9510	+3.370%	4,989,453	+1,907.361%
2024-10-16	0.8187	0.960000	0.804100	0.9200	+13.510%	8,319,277	+1,975.000%
2024-10-15	0.8391	0.839100	0.790900	0.8105	-3.764%	1,564,330	+2,255.336%
2024-10-14	0.8200	0.849000	0.802600	0.8422	+3.160%	2,722,209	+2,166.682%
2024-10-11	0.7400	0.827800	0.740000	0.8164	+8.061%	3,075,037	+2,238.315%
2024-10-10	0.7572	0.762800	0.725000	0.7555	-1.358%	2,072,532	+2,426.803%
2024-10-09	0.7900	0.790900	0.750000	0.7659	-1.669%	2,673,556	+2,392.492%
2024-10-08	0.7853	0.799999	0.771001	0.7789	-0.739%	1,796,433	+2,350.892%
2024-10-07	0.7800	0.810000	0.770300	0.7847	-0.025%	1,598,783	+2,332.777%
2024-10-04	0.7664	0.810000	0.740000	0.7849	+4.933%	1,984,493	+2,332.157%
2024-10-03	0.7500	0.765800	0.742500	0.7480	-2.145%	1,459,512	+2,452.139%
2024-10-02	0.7598	0.783800	0.732450	0.7644	+1.514%	1,554,814	+2,397.384%
2024-10-01	0.7891	0.795500	0.745000	0.7530	-3.844%	1,908,220	+2,435.193%
2024-09-30	0.8041	0.830000	0.780000	0.7831	-3.345%	1,957,466	+2,337.747%
2024-09-27	0.7888	0.846500	0.750000	0.8102	+4.125%	4,478,049	+2,256.208%
2024-09-26	0.7471	0.790000	0.735000	0.7781	+5.120%	2,515,007	+2,353.412%
2024-09-25	0.7672	0.773101	0.710000	0.7402	-2.605%	3,635,229	+2,479.033%
2024-09-24	0.7720	0.787000	0.750000	0.7600	-0.654%	2,464,523	+2,411.842%
2024-09-23	0.7900	0.805800	0.757000	0.7650	-3.640%	2,739,084	+2,395.425%
2024-09-20	0.8109	0.830200	0.793900	0.7939	-2.601%	3,133,003	+2,304.585%
2024-09-19	0.8492	0.855600	0.813100	0.8151	-0.598%	2,004,119	+2,242.044%
2024-09-18	0.8440	0.880000	0.820000	0.8200	-2.427%	3,916,971	+2,228.049%
2024-09-17	0.8300	0.860000	0.811000	0.8404	+2.288%	2,028,703	+2,171.537%
2024-09-16	0.8347	0.839800	0.795000	0.8216	-3.636%	3,282,591	+2,223.515%
2024-09-13	0.8278	0.861700	0.825100	0.8526	+3.950%	2,692,849	+2,139.034%
2024-09-12	0.8100	0.835000	0.772400	0.8202	+1.964%	1,933,352	+2,227.481%
2024-09-11	0.7200	0.810000	0.720000	0.8044	+9.651%	3,267,947	+2,273.197%
2024-09-10	0.7115	0.735100	0.673000	0.7336	+6.612%	4,820,297	+2,502.236%
2024-09-09	0.7985	0.798500	0.660000	0.6881	-8.692%	7,880,158	+2,674.306%
2024-09-06	0.8100	0.820000	0.740000	0.7536	-5.800%	3,832,243	+2,433.174%
2024-09-05	0.8600	0.860000	0.799900	0.8000	-4.192%	2,349,308	+2,286.250%
2024-09-04	0.8243	0.874000	0.820000	0.8350	+0.457%	1,558,109	+2,186.228%
2024-09-03	0.9200	0.920000	0.815500	0.8312	-9.297%	2,286,562	+2,196.679%
2024-08-30	0.8919	0.916900	0.862200	0.9164	+4.054%	1,794,735	+1,983.151%
2024-08-29	0.8710	0.916800	0.871000	0.8807	+2.419%	2,495,794	+2,067.594%
2024-08-28	0.9000	0.913300	0.843000	0.8599	-5.505%	2,835,232	+2,120.026%
2024-08-27	0.9350	0.940000	0.899000	0.9100	-3.795%	1,940,549	+1,997.802%
2024-08-26	0.9500	0.960000	0.938118	0.9459	-2.071%	1,425,820	+1,918.184%
2024-08-23	0.9093	0.983300	0.908000	0.9659	+6.517%	2,748,277	+1,876.395%
2024-08-22	0.9300	0.945000	0.891600	0.9068	-2.232%	1,959,687	+2,005.205%
2024-08-21	0.8450	0.942300	0.841500	0.9275	+10.945%	4,488,643	+1,958.221%
2024-08-20	0.8600	0.872800	0.835000	0.8360	-3.908%	2,581,951	+2,183.493%
2024-08-19	0.9000	0.916339	0.860000	0.8700	-3.140%	3,306,624	+2,094.253%
2024-08-16	0.8900	0.915800	0.880000	0.8982	+1.423%	3,115,475	+2,025.362%
2024-08-15	0.8582	0.916400	0.856300	0.8856	+5.316%	2,734,018	+2,055.601%
2024-08-14	0.9129	0.920000	0.830000	0.8409	-6.212%	2,712,551	+2,170.187%
2024-08-13	0.8800	0.946900	0.870000	0.8966	+5.025%	3,105,986	+2,029.155%
2024-08-12	0.8200	0.916600	0.817600	0.8537	+8.036%	4,722,755	+2,136.149%
2024-08-09	0.8200	0.820000	0.756000	0.7902	-4.852%	3,489,603	+2,315.844%
2024-08-08	0.7978	0.842267	0.777800	0.8305	+6.776%	3,380,403	+2,198.615%
2024-08-07	0.8700	0.900000	0.777800	0.7778	-8.083%	3,422,106	+2,354.358%
2024-08-06	0.8600	0.895900	0.811200	0.8462	+6.293%	3,896,776	+2,155.968%
2024-08-05	0.7663	0.837400	0.750000	0.7961	-11.268%	7,642,933	+2,297.940%
2024-08-02	0.9100	0.926200	0.890000	0.8972	-5.359%	6,830,778	+2,027.731%
2024-08-01	1.0300	1.040000	0.935200	0.9480	-7.961%	10,579,216	+1,913.713%
2024-07-31	1.0000	1.060000	0.995300	1.0300	+3.998%	2,087,785	+1,753.398%
2024-07-30	1.0200	1.050000	0.984100	0.9904	-3.845%	6,745,208	+1,827.504%
2024-07-29	1.0700	1.100000	1.020000	1.0300	-3.738%	2,227,077	+1,753.398%
2024-07-26	1.0600	1.070000	1.010000	1.0700	+2.885%	3,075,006	+1,684.112%
2024-07-25	1.0400	1.100000	1.010000	1.0400	+1.961%	4,071,932	+1,735.577%
2024-07-24	1.1000	1.125000	1.020000	1.0200	-8.929%	3,042,632	+1,771.569%
2024-07-23	1.0400	1.120000	1.035000	1.1200	+6.667%	3,207,048	+1,604.464%
2024-07-22	1.0700	1.080000	1.010000	1.0500	+0.962%	3,779,582	+1,718.095%
2024-07-19	1.0900	1.090000	1.030000	1.0400	-4.587%	3,790,079	+1,735.577%
2024-07-18	1.2000	1.210000	1.070000	1.0900	-6.838%	4,618,866	+1,651.376%
2024-07-17	1.2500	1.280000	1.140000	1.1700	-8.594%	7,611,545	+1,531.624%
2024-07-16	1.1900	1.290000	1.130000	1.2800	+7.563%	7,444,703	+1,391.406%
2024-07-15	1.0900	1.230000	1.090000	1.1900	+10.185%	9,947,205	+1,504.202%
2024-07-12	1.0300	1.110000	1.030000	1.0800	+5.882%	8,304,423	+1,667.593%
2024-07-11	1.1450	1.150000	0.992000	1.0200	-5.556%	14,919,186	+1,771.569%
2024-07-10	1.0400	1.400000	1.010000	1.0800	+3.846%	34,625,212	+1,667.593%
2024-07-09	1.0600	1.060000	0.995000	1.0400	0.000%	2,940,470	+1,735.577%
2024-07-08	1.0000	1.060000	1.000000	1.0400	+4.839%	4,223,175	+1,735.577%
2024-07-05	0.9600	1.020000	0.945500	0.9920	+3.333%	3,063,132	+1,824.395%
2024-07-03	0.9500	0.975600	0.930000	0.9600	+1.148%	2,025,384	+1,888.542%
2024-07-02	0.9869	1.020000	0.923705	0.9491	-4.966%	3,562,834	+1,911.379%
2024-07-01	1.0800	1.080000	0.973200	0.9987	-6.664%	4,482,421	+1,811.485%
2024-06-28	1.0700	1.100000	1.010000	1.0700	+1.905%	22,005,095	+1,684.112%
2024-06-27	0.9167	1.060000	0.906500	1.0500	+15.881%	7,436,668	+1,718.095%
2024-06-26	0.9027	0.936900	0.890500	0.9061	+1.048%	3,979,641	+2,006.831%
2024-06-25	0.9787	0.978700	0.890500	0.8967	-7.020%	4,085,328	+2,028.917%
2024-06-24	0.9500	1.010000	0.950000	0.9644	+1.186%	3,222,778	+1,879.469%
2024-06-21	0.8949	0.974900	0.889000	0.9531	+8.307%	6,396,713	+1,902.938%
2024-06-20	0.9658	0.981900	0.880000	0.8800	-10.204%	8,832,978	+2,069.318%
2024-06-18	1.0200	1.040000	0.980000	0.9800	-5.769%	2,263,926	+1,847.959%
2024-06-17	1.0000	1.060000	0.981000	1.0400	+5.434%	4,237,945	+1,735.577%
2024-06-14	1.0100	1.020000	0.980000	0.9864	-3.294%	2,537,107	+1,835.320%
2024-06-13	1.0200	1.040000	1.000000	1.0200	0.000%	2,058,341	+1,771.569%
2024-06-12	1.0600	1.080000	1.000000	1.0200	-2.857%	3,429,748	+1,771.569%
2024-06-11	1.0400	1.055000	1.020000	1.0500	+1.942%	1,507,248	+1,718.095%
2024-06-10	1.0000	1.060000	1.000000	1.0300	+0.980%	2,093,373	+1,753.398%
2024-06-07	1.0400	1.069900	1.000000	1.0200	-2.857%	2,053,373	+1,771.569%
2024-06-06	1.0300	1.060000	1.020000	1.0500	0.000%	1,761,169	+1,718.095%
2024-06-05	1.0200	1.070000	0.980000	1.0500	+2.941%	4,473,620	+1,718.095%
2024-06-04	1.0300	1.040000	1.000000	1.0200	-0.971%	3,349,275	+1,771.569%
2024-06-03	1.0700	1.090000	1.010000	1.0300	-1.905%	2,940,129	+1,753.398%
2024-05-31	1.0600	1.110000	1.030000	1.0500	0.000%	4,421,634	+1,718.095%
2024-05-30	1.1000	1.120000	1.040000	1.0500	-0.943%	3,543,360	+1,718.095%
2024-05-29	1.0700	1.120000	1.040000	1.0600	+0.952%	6,412,701	+1,700.943%
2024-05-28	1.0800	1.090000	1.010000	1.0500	-1.869%	4,305,232	+1,718.095%
2024-05-24	1.0800	1.109900	1.040000	1.0700	+0.943%	3,143,326	+1,684.112%
2024-05-23	1.1700	1.240000	1.050000	1.0600	-0.935%	4,458,393	+1,700.943%
2024-05-22	1.1300	1.130000	1.060000	1.0700	-2.727%	2,871,145	+1,684.112%
2024-05-21	1.1150	1.130000	1.060000	1.1000	-2.655%	3,586,969	+1,635.455%
2024-05-20	1.1500	1.170000	1.100000	1.1300	-1.739%	2,712,826	+1,589.381%
2024-05-17	1.1600	1.179600	1.110000	1.1500	0.000%	3,139,860	+1,560.000%
2024-05-16	1.2200	1.230000	1.140000	1.1500	-5.738%	4,537,466	+1,560.000%
2024-05-15	1.3500	1.350000	1.210000	1.2200	-7.576%	4,197,908	+1,464.754%
2024-05-14	1.2700	1.350000	1.250000	1.3200	+3.937%	3,392,160	+1,346.212%
2024-05-13	1.2000	1.350000	1.190000	1.2700	+9.483%	5,054,820	+1,403.150%
2024-05-10	1.2200	1.255000	1.150000	1.1600	-9.375%	3,728,966	+1,545.690%
2024-05-09	1.3000	1.340000	1.260000	1.2800	+2.400%	3,050,192	+1,391.406%
2024-05-08	1.3100	1.320000	1.240000	1.2500	-3.101%	2,648,797	+1,427.200%
2024-05-07	1.3800	1.380000	1.280000	1.2900	-7.194%	2,497,230	+1,379.845%
2024-05-06	1.4200	1.450000	1.320000	1.3900	-0.714%	4,095,540	+1,273.381%
2024-05-03	1.3800	1.430000	1.340000	1.4000	+6.870%	2,991,905	+1,263.571%
2024-05-02	1.3500	1.370000	1.280000	1.3100	0.000%	1,982,696	+1,357.252%
2024-05-01	1.2400	1.400000	1.225000	1.3100	+2.344%	3,823,695	+1,357.252%
2024-04-30	1.3200	1.360000	1.260000	1.2800	-4.478%	2,935,685	+1,391.406%
2024-04-29	1.3000	1.400000	1.290000	1.3400	+5.512%	5,159,240	+1,324.627%
2024-04-26	1.1800	1.275000	1.180000	1.2700	+8.547%	3,714,862	+1,403.150%
2024-04-25	1.1400	1.170000	1.100000	1.1700	+1.739%	2,651,663	+1,531.624%
2024-04-24	1.2200	1.260000	1.125000	1.1500	-3.361%	3,044,687	+1,560.000%
2024-04-23	1.1300	1.270000	1.130000	1.1900	+5.310%	5,933,712	+1,504.202%
2024-04-22	1.2000	1.200000	1.080000	1.1300	+2.727%	5,062,000	+1,589.381%
2024-04-19	1.0600	1.155000	1.060000	1.1000	-5.983%	3,651,183	+1,635.455%
2024-04-18	1.1900	1.255000	1.160000	1.1700	-0.847%	2,605,586	+1,531.624%
2024-04-17	1.2400	1.315000	1.160000	1.1800	-2.479%	5,570,111	+1,517.797%
2024-04-16	1.1000	1.290000	1.090000	1.2100	+12.037%	7,033,882	+1,477.686%
2024-04-15	1.1800	1.180000	1.060000	1.0800	-8.475%	4,825,184	+1,667.593%
2024-04-12	1.2500	1.250000	1.160000	1.1800	-5.600%	3,459,942	+1,517.797%
2024-04-11	1.2500	1.290000	1.140000	1.2500	-0.794%	5,766,686	+1,427.200%
2024-04-10	1.3000	1.335000	1.250000	1.2600	-6.667%	4,408,969	+1,415.079%
2024-04-09	1.3600	1.420000	1.310000	1.3500	-0.735%	2,455,214	+1,314.074%
2024-04-08	1.3600	1.420000	1.300000	1.3600	+1.493%	4,445,424	+1,303.676%
2024-04-05	1.3500	1.380000	1.310000	1.3400	-3.597%	4,262,926	+1,324.627%
2024-04-04	1.4500	1.490000	1.360000	1.3900	-0.714%	5,435,930	+1,273.381%
2024-04-03	1.3850	1.430000	1.350000	1.4000	+2.190%	4,651,920	+1,263.571%
2024-04-02	1.3900	1.500000	1.330000	1.3700	-6.164%	6,587,347	+1,293.431%
2024-04-01	1.5900	1.590000	1.440000	1.4600	-4.575%	6,086,629	+1,207.534%
2024-03-28	1.5200	1.575000	1.490000	1.5300	-0.649%	4,156,515	+1,147.712%
2024-03-27	1.5200	1.580000	1.440000	1.5400	+1.987%	7,469,894	+1,139.610%
2024-03-26	1.6700	1.680000	1.510000	1.5100	-7.927%	7,307,089	+1,164.238%
2024-03-25	1.6100	1.720000	1.590000	1.6400	+0.613%	6,336,796	+1,064.024%
2024-03-22	1.7000	1.730000	1.610000	1.6300	-3.550%	5,514,772	+1,071.166%

.dark-mode .CkNzMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CkNzMn{ color: #333333; background-color: white; border: 2px solid #333333; }RGTIRigetti Computing, Inc. Common Stockstock NASDAQ

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ