Dark

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ

At Close

May 18, 2026 3:59:59 PM EDT

16.62USD-6.891%(-1.23)30,990,399

16.61Bid 16.66Ask 0.05Spread

Pre-market

May 18, 2026 9:29:30 AM EDT

17.98USD+0.725%(+0.13)187,595

After-hours

May 18, 2026 4:58:30 PM EDT

16.63USD+0.060%(+0.01)2,173,652

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	17.8600	17.8800	16.090000	16.6200	-6.891%	30,990,399	0.000%
2026-05-15	18.4400	18.4700	17.550000	17.8500	-7.369%	27,061,946	-6.891%
2026-05-14	18.1600	19.8350	17.825000	19.2700	+4.643%	33,827,782	-13.752%
2026-05-13	19.1500	19.1700	17.890000	18.4150	-3.435%	27,158,551	-9.747%
2026-05-12	20.5000	21.0200	18.230100	19.0700	-7.021%	49,520,601	-12.847%
2026-05-11	18.6650	20.8500	18.332000	20.5100	+8.289%	44,620,328	-18.966%
2026-05-08	18.8350	19.0000	17.750000	18.9400	+3.272%	18,261,122	-12.249%
2026-05-07	19.2750	19.6400	18.065000	18.3400	-8.711%	25,537,322	-9.378%
2026-05-06	18.7100	20.1200	18.490000	20.0900	+9.962%	35,257,895	-17.272%
2026-05-05	17.8900	18.4700	17.080000	18.2700	+3.220%	24,574,725	-9.031%
2026-05-04	17.5100	18.6486	17.329000	17.7000	+1.143%	27,828,807	-6.102%
2026-05-01	17.1600	17.6350	16.805000	17.5000	+0.287%	16,601,528	-5.029%
2026-04-30	16.1200	17.5100	16.060000	17.4500	+8.520%	25,523,282	-4.756%
2026-04-29	16.2300	16.2450	15.300000	16.0800	-1.891%	21,490,046	+3.358%
2026-04-28	16.4700	16.6299	16.050100	16.3900	-3.075%	17,553,484	+1.403%
2026-04-27	16.2500	16.9493	16.110000	16.9100	+1.806%	18,123,145	-1.715%
2026-04-24	17.1200	17.1500	16.100000	16.6100	-1.483%	19,592,224	+0.060%
2026-04-23	18.0100	18.2657	16.500000	16.8600	-8.270%	27,598,803	-1.423%
2026-04-22	18.7850	19.2300	17.920000	18.3800	+0.712%	34,076,010	-9.576%
2026-04-21	19.6600	19.8800	18.157500	18.2500	-7.077%	35,937,398	-8.932%
2026-04-20	19.2600	19.8850	18.790000	19.6400	-0.858%	37,778,427	-15.377%
2026-04-17	19.9100	20.1700	19.150000	19.8100	+1.851%	40,352,814	-16.103%
2026-04-16	19.5500	20.0900	18.115000	19.4500	+1.779%	62,582,268	-14.550%
2026-04-15	17.8750	19.5100	17.181000	19.1100	+13.278%	77,175,300	-13.030%
2026-04-14	15.7200	17.3900	15.710000	16.8700	+11.500%	56,976,108	-1.482%
2026-04-13	14.4200	15.2400	14.170000	15.1300	+3.065%	16,906,816	+9.848%
2026-04-10	14.4200	15.0500	14.310000	14.6800	+2.586%	17,335,850	+13.215%
2026-04-09	14.3300	14.6900	14.030000	14.3100	-1.514%	20,867,648	+16.143%
2026-04-08	15.1390	15.4100	14.140044	14.5300	+4.986%	24,859,082	+14.384%
2026-04-07	14.1000	14.1300	13.285000	13.8400	-2.535%	20,967,017	+20.087%
2026-04-06	14.0600	14.5551	13.860000	14.2000	+0.070%	16,002,436	+17.042%
2026-04-02	12.8900	14.2450	12.810000	14.1900	+5.111%	25,642,876	+17.125%
2026-04-01	14.3000	14.5200	13.440000	13.5000	-3.846%	22,742,170	+23.111%
2026-03-31	13.2300	14.1500	13.060000	14.0400	+8.837%	26,695,977	+18.376%
2026-03-30	13.4000	13.5700	12.530000	12.9000	-3.153%	26,504,645	+28.837%
2026-03-27	14.2500	14.3400	13.210000	13.3200	-7.564%	26,114,652	+24.775%
2026-03-26	14.7700	14.9000	14.240000	14.4100	-4.822%	20,765,672	+15.337%
2026-03-25	16.0000	16.3001	14.782000	15.1400	-2.949%	27,814,346	+9.775%
2026-03-24	15.4800	16.0900	15.070000	15.6000	-1.763%	23,549,976	+6.538%
2026-03-23	15.0700	15.8900	14.960000	15.8800	+6.720%	25,794,422	+4.660%
2026-03-20	15.1100	15.2250	14.370000	14.8800	-3.439%	24,747,706	+11.694%
2026-03-19	15.1900	15.5950	14.731200	15.4100	-1.659%	23,808,212	+7.852%
2026-03-18	15.9600	16.2050	15.610000	15.6700	-3.391%	25,721,644	+6.063%
2026-03-17	16.1650	16.4800	15.750000	16.2200	+0.496%	21,121,304	+2.466%
2026-03-16	16.5400	17.0000	15.565000	16.1400	-0.186%	28,842,580	+2.974%
2026-03-13	16.4300	17.2507	15.900000	16.1700	+0.622%	26,888,626	+2.783%
2026-03-12	16.6350	16.7300	15.840000	16.0700	-5.136%	24,804,281	+3.423%
2026-03-11	16.9900	17.4800	16.575000	16.9400	-0.294%	23,368,585	-1.889%
2026-03-10	17.5200	17.9250	16.960000	16.9900	-3.466%	23,912,052	-2.178%
2026-03-09	16.5650	17.6900	16.120000	17.6000	+3.469%	26,103,326	-5.568%
2026-03-06	16.6200	17.5500	16.540000	17.0100	+0.236%	26,839,366	-2.293%
2026-03-05	16.9900	17.0300	15.940100	16.9700	-4.448%	41,786,477	-2.062%
2026-03-04	17.0400	17.9574	16.880000	17.7600	+4.717%	27,203,824	-6.419%
2026-03-03	16.9400	17.6100	16.240000	16.9600	-4.127%	29,009,900	-2.005%
2026-03-02	16.6900	17.7761	16.660000	17.6900	+1.550%	19,302,343	-6.049%
2026-02-27	18.1150	18.1700	16.625000	17.4200	-6.545%	26,186,528	-4.592%
2026-02-26	18.2950	19.2100	18.070000	18.6400	+5.729%	53,656,933	-10.837%
2026-02-25	16.7900	17.7900	16.479900	17.6300	+6.978%	31,505,111	-5.729%
2026-02-24	15.9150	16.7300	15.655000	16.4800	+2.871%	24,675,518	+0.850%
2026-02-23	15.4900	16.3200	15.330000	16.0200	+0.628%	21,337,205	+3.745%
2026-02-20	16.3000	16.5500	15.500000	15.9200	-4.096%	28,409,257	+4.397%
2026-02-19	15.8800	16.7400	15.640000	16.6000	+2.596%	28,120,374	+0.120%
2026-02-18	15.5600	16.6900	15.255000	16.1800	+3.784%	28,853,917	+2.719%
2026-02-17	15.5350	16.3650	15.155000	15.5900	-3.108%	29,056,828	+6.607%
2026-02-13	15.5000	16.2350	14.840000	16.0900	+7.338%	28,499,991	+3.294%
2026-02-12	16.0650	16.0900	14.785000	14.9900	-8.764%	35,111,218	+10.874%
2026-02-11	17.0350	17.0900	15.750000	16.4300	-3.182%	32,723,545	+1.156%
2026-02-10	17.2200	17.7500	16.790000	16.9700	-3.525%	23,722,478	-2.062%
2026-02-09	17.1400	17.9699	16.790000	17.5900	-0.678%	24,969,015	-5.514%
2026-02-06	15.4800	17.7400	15.340000	17.7100	+18.264%	37,178,835	-6.155%
2026-02-05	16.5200	16.6450	14.830000	14.9750	-12.885%	36,613,603	+10.985%
2026-02-04	17.9400	18.0850	16.235000	17.1900	-5.601%	35,963,787	-3.316%
2026-02-03	18.2400	18.3000	17.140000	18.2100	+2.823%	30,596,902	-8.731%
2026-02-02	18.3700	18.3800	17.230000	17.7100	-2.532%	25,196,708	-6.155%
2026-01-30	19.6350	19.6400	17.625000	18.1700	-8.463%	34,008,064	-8.531%
2026-01-29	21.4900	21.5800	19.270000	19.8500	-9.814%	33,988,998	-16.272%
2026-01-28	22.3400	22.5200	21.664600	22.0100	-1.345%	25,695,048	-24.489%
2026-01-27	22.1450	22.5800	21.400000	22.3100	+2.528%	27,344,461	-25.504%
2026-01-26	23.4300	23.7800	21.410000	21.7600	-7.207%	29,961,310	-23.621%
2026-01-23	24.9550	25.2100	23.255000	23.4500	-6.050%	30,256,929	-29.126%
2026-01-22	24.4650	25.5000	24.250000	24.9600	+5.450%	33,980,787	-33.413%
2026-01-21	25.4850	26.2698	22.410000	23.6700	-5.282%	48,215,826	-29.785%
2026-01-20	24.5650	26.4999	23.710000	24.9900	-2.459%	44,997,514	-33.493%
2026-01-16	25.1150	26.1800	24.560000	25.6200	+3.725%	33,682,555	-35.129%
2026-01-15	26.2900	26.4900	24.650000	24.7000	-3.966%	33,310,356	-32.713%
2026-01-14	24.1940	25.7300	23.760000	25.7200	+5.108%	29,325,108	-35.381%
2026-01-13	25.8200	26.2500	24.305000	24.4700	-4.152%	27,613,456	-32.080%
2026-01-12	24.4000	25.6350	23.930000	25.5300	+3.277%	25,422,957	-34.900%
2026-01-09	25.4400	26.7000	24.710000	24.7200	-2.099%	35,756,315	-32.767%
2026-01-08	24.8000	26.3800	24.510000	25.2500	+0.159%	32,342,062	-34.178%
2026-01-07	25.1300	26.4399	24.835000	25.2100	-0.670%	29,994,606	-34.074%
2026-01-06	24.9100	25.6550	23.830000	25.3800	+1.479%	30,061,217	-34.515%
2026-01-05	23.6900	25.8480	23.550000	25.0100	+5.975%	39,468,031	-33.547%
2026-01-02	22.5600	24.0050	21.620000	23.6000	+6.546%	37,328,708	-29.576%
2025-12-31	22.4500	22.6700	21.930000	22.1500	-1.160%	23,203,917	-24.966%
2025-12-30	22.5700	22.9602	22.070000	22.4100	+0.629%	24,847,060	-25.837%
2025-12-29	21.9550	22.7687	21.530000	22.2700	-0.492%	33,528,641	-25.370%
2025-12-26	24.3600	24.3700	22.330000	22.3800	-8.690%	28,272,950	-25.737%
2025-12-24	25.2050	25.2200	24.040000	24.5100	-2.389%	18,133,850	-32.191%
2025-12-23	25.9000	26.7300	24.910000	25.1100	-6.585%	34,450,784	-33.811%
2025-12-22	24.5700	27.6700	24.362000	26.8800	+13.131%	59,858,700	-38.170%
2025-12-19	22.9450	24.0300	22.820000	23.7600	+4.119%	32,087,324	-30.051%
2025-12-18	23.6000	23.9600	22.250000	22.8200	+1.558%	34,238,052	-27.169%
2025-12-17	24.1900	25.2200	22.410000	22.4700	-6.219%	33,813,340	-26.035%
2025-12-16	23.1000	24.3700	23.070000	23.9600	+1.827%	27,046,853	-30.634%
2025-12-15	26.0700	26.0850	23.505000	23.5300	-8.940%	33,672,811	-29.367%
2025-12-12	26.2950	26.8800	25.060000	25.8400	-3.869%	31,222,300	-35.681%
2025-12-11	25.9800	27.0850	24.730000	26.8800	+2.910%	38,681,812	-38.170%
2025-12-10	27.7300	27.7500	26.090000	26.1200	-7.442%	45,110,957	-36.371%
2025-12-09	27.7600	28.4600	26.780000	28.2200	-0.142%	31,227,934	-41.106%
2025-12-08	28.7500	29.4500	27.020000	28.2600	+0.534%	33,233,920	-41.189%
2025-12-05	29.5450	29.6000	27.330000	28.1100	-6.487%	51,007,170	-40.875%
2025-12-04	25.8200	30.2050	25.530000	30.0600	+15.438%	76,828,970	-44.711%
2025-12-03	23.9000	26.2500	23.530000	26.0400	+9.045%	34,249,658	-36.175%
2025-12-02	23.9600	24.9400	23.550000	23.8800	+1.834%	29,117,010	-30.402%
2025-12-01	24.9150	24.9800	23.400000	23.4500	-8.291%	29,762,421	-29.126%
2025-11-28	25.7100	26.0900	25.272000	25.5700	0.000%	13,976,676	-35.002%
2025-11-26	26.3650	26.5250	25.290000	25.5700	-1.956%	28,779,786	-35.002%
2025-11-25	25.4890	26.7850	24.610000	26.0800	-1.844%	39,931,443	-36.273%
2025-11-24	23.7200	26.7600	23.635000	26.5700	+12.632%	42,708,537	-37.448%
2025-11-21	23.1100	23.6800	21.000000	23.5900	+3.465%	52,302,001	-29.546%
2025-11-20	26.3200	26.8800	22.650000	22.8000	-10.448%	54,022,369	-27.105%
2025-11-19	25.7900	27.1800	25.310000	25.4600	-0.972%	40,726,372	-34.721%
2025-11-18	24.3500	25.9100	24.240000	25.7100	+4.131%	43,763,026	-35.356%
2025-11-17	24.9800	25.9900	24.190000	24.6900	-3.100%	42,961,960	-32.685%
2025-11-14	23.6000	26.8300	23.370000	25.4800	+1.111%	68,282,774	-34.772%
2025-11-13	26.9900	27.4100	24.750000	25.2000	-10.954%	65,450,681	-34.048%
2025-11-12	31.1200	31.6500	28.050000	28.3000	-9.873%	50,651,252	-41.272%
2025-11-11	31.0800	32.1800	30.240000	31.4000	-5.079%	51,004,034	-47.070%
2025-11-10	34.1000	34.7100	32.600000	33.0800	-2.043%	38,862,702	-49.758%
2025-11-07	32.8200	33.8100	30.620300	33.7700	-1.717%	57,795,098	-50.785%
2025-11-06	37.1100	37.1400	34.200000	34.3600	-7.857%	46,616,866	-51.630%
2025-11-05	36.2800	38.0000	35.000000	37.2900	+5.998%	41,365,723	-55.430%
2025-11-04	37.0300	38.6200	34.645000	35.1800	-10.072%	55,459,428	-52.757%
2025-11-03	44.3100	44.3800	39.000000	39.1200	-11.633%	59,340,997	-57.515%
2025-10-31	42.2300	44.5200	41.680000	44.2700	+4.116%	67,069,455	-62.458%
2025-10-30	38.0800	42.8900	37.680000	42.5200	+7.891%	64,903,601	-60.913%
2025-10-29	37.6900	40.0750	36.900000	39.4100	+6.312%	64,000,733	-57.828%
2025-10-28	40.0450	42.9300	36.991100	37.0700	-7.878%	93,118,591	-55.166%
2025-10-27	39.5650	42.6100	39.140000	40.2400	+3.605%	71,573,304	-58.698%
2025-10-24	41.2500	43.4600	38.695000	38.8400	-1.907%	87,711,351	-57.209%
2025-10-23	40.3800	41.9600	37.660000	39.5950	+9.803%	164,172,041	-58.025%
2025-10-22	38.5200	39.7200	34.140000	36.0600	-9.850%	114,867,314	-53.910%
2025-10-21	42.5200	43.6000	39.050000	40.0000	-7.643%	82,534,754	-58.450%
2025-10-20	47.4800	47.7800	42.180000	43.3100	-6.619%	87,194,271	-61.625%
2025-10-17	44.6600	48.2500	43.650000	46.3800	-3.315%	112,310,532	-64.166%
2025-10-16	54.6950	55.1600	46.870000	47.9700	-14.856%	138,635,869	-65.353%
2025-10-15	57.8800	57.9700	50.500000	56.3400	+0.392%	136,181,843	-70.501%
2025-10-14	54.8450	58.1501	50.000000	56.1200	+2.204%	148,012,813	-70.385%
2025-10-13	46.4600	55.2300	46.370000	54.9100	+25.023%	181,160,717	-69.732%
2025-10-10	47.8300	49.1300	43.890000	43.9200	-6.771%	138,979,696	-62.158%
2025-10-09	43.3400	48.2200	42.890000	47.1100	+8.975%	155,458,447	-64.721%
2025-10-08	44.2600	48.2300	41.460000	43.2300	-1.549%	166,627,500	-61.554%
2025-10-07	43.6500	46.1800	40.710000	43.9100	+5.275%	174,843,706	-62.150%
2025-10-06	38.8050	43.1099	38.367000	41.7100	+4.119%	110,767,863	-60.153%
2025-10-03	36.9900	40.6300	35.750000	40.0600	+13.164%	155,531,229	-58.512%
2025-10-02	30.6700	35.8100	30.460000	35.4000	+18.593%	146,006,167	-53.051%
2025-10-01	29.1000	31.3900	28.650000	29.8500	+0.201%	84,797,288	-44.322%
2025-09-30	29.2200	30.6239	28.970000	29.7900	+0.472%	72,038,339	-44.209%
2025-09-29	31.8300	32.5350	28.450000	29.6500	-4.907%	95,487,599	-43.946%
2025-09-26	32.1550	33.9800	30.740000	31.1800	-2.866%	100,109,868	-46.697%
2025-09-25	29.8150	32.8300	28.780000	32.1000	+1.454%	129,306,929	-48.224%
2025-09-24	32.6800	34.4000	29.710000	31.6400	+0.572%	141,839,191	-47.472%
2025-09-23	29.3900	32.4000	28.840700	31.4600	+10.892%	103,564,701	-47.171%
2025-09-22	26.3300	29.5900	25.500000	28.3700	-0.526%	87,217,886	-41.417%
2025-09-19	24.7800	29.0900	24.725000	28.5200	+15.279%	127,847,874	-41.725%
2025-09-18	22.8750	26.2100	22.400000	24.7400	+12.506%	113,907,973	-32.821%
2025-09-17	20.0700	22.1300	19.820000	21.9900	+9.950%	77,851,253	-24.420%
2025-09-16	19.4000	20.3000	18.920100	20.0000	+4.112%	43,946,764	-16.900%
2025-09-15	19.0750	19.7199	18.665000	19.2100	+0.629%	43,217,047	-13.483%
2025-09-12	16.7800	20.1250	16.660000	19.0900	+14.380%	112,179,003	-12.939%
2025-09-11	16.1500	17.0000	16.040000	16.6900	+3.088%	38,165,237	-0.419%
2025-09-10	16.3850	16.6200	16.100000	16.1900	-1.879%	32,877,272	+2.656%
2025-09-09	15.2500	16.6900	15.090000	16.5000	+8.911%	45,080,746	+0.727%
2025-09-08	15.2100	15.4900	14.980000	15.1500	+0.331%	24,957,121	+9.703%
2025-09-05	15.3900	15.6550	14.470000	15.1000	-0.132%	33,450,087	+10.066%
2025-09-04	15.2300	15.6700	14.890000	15.1200	+0.532%	29,216,773	+9.921%
2025-09-03	15.5950	15.8100	14.935000	15.0400	-3.093%	27,360,080	+10.505%
2025-09-02	15.8350	16.0300	14.765000	15.5200	-4.375%	64,148,937	+7.088%
2025-08-29	16.6000	16.7900	16.120000	16.2300	-2.111%	42,451,133	+2.403%
2025-08-28	15.7150	17.2679	15.680000	16.5800	+7.732%	75,480,521	+0.241%
2025-08-27	15.2900	16.0900	15.070100	15.3900	+0.588%	43,923,430	+7.992%
2025-08-26	14.4000	15.3500	14.370000	15.3000	+5.736%	39,223,660	+8.627%
2025-08-25	14.8200	14.9000	14.120000	14.4700	-2.362%	23,401,607	+14.858%
2025-08-22	14.1850	14.9700	13.820000	14.8200	+3.854%	29,793,356	+12.146%
2025-08-21	14.6400	14.8500	14.175000	14.2700	-3.320%	22,675,582	+16.468%
2025-08-20	14.9000	15.0300	13.970000	14.7600	-2.639%	26,581,631	+12.602%
2025-08-19	16.4650	16.9050	14.950000	15.1600	-8.839%	37,661,158	+9.631%
2025-08-18	16.5700	17.0399	16.110000	16.6300	-0.120%	26,820,356	-0.060%
2025-08-15	17.7950	17.8300	16.160000	16.6500	-7.397%	48,381,497	-0.180%
2025-08-14	16.7500	18.1000	16.100000	17.9800	+4.292%	63,512,132	-7.564%
2025-08-13	16.2200	18.1550	15.660000	17.2400	+6.420%	92,447,788	-3.596%
2025-08-12	15.6500	16.3700	15.480000	16.2000	+1.377%	36,172,183	+2.593%
2025-08-11	15.4200	16.1700	15.215000	15.9800	+3.497%	28,439,055	+4.005%
2025-08-08	15.8100	16.1600	15.180000	15.4400	-1.405%	20,793,267	+7.642%
2025-08-07	15.6400	16.0550	15.255000	15.6600	-2.064%	27,526,384	+6.130%
2025-08-06	16.3020	16.3400	15.700000	15.9900	-2.914%	24,349,409	+3.940%
2025-08-05	15.7400	16.8550	15.590000	16.4700	+4.505%	45,290,391	+0.911%
2025-08-04	14.4800	15.8800	14.300000	15.7600	+11.615%	50,062,628	+5.457%
2025-08-01	14.0400	14.3700	13.610000	14.1200	-2.621%	31,989,458	+17.705%
2025-07-31	14.6800	15.9500	14.470000	14.5000	+2.329%	50,653,536	+14.621%
2025-07-30	14.6500	14.9300	14.020000	14.1700	-2.073%	24,466,249	+17.290%
2025-07-29	15.4600	16.0700	14.360000	14.4700	-7.065%	31,378,241	+14.858%
2025-07-28	15.8600	16.3172	15.210000	15.5700	+0.842%	33,355,409	+6.744%
2025-07-25	15.9400	15.9400	15.270000	15.4400	-3.197%	21,368,386	+7.642%
2025-07-24	16.1500	16.3700	15.870000	15.9500	-1.177%	34,835,444	+4.201%
2025-07-23	15.5600	16.3050	15.350000	16.1400	+4.601%	32,975,135	+2.974%
2025-07-22	16.1000	16.1366	14.750000	15.4300	-4.042%	40,588,221	+7.712%
2025-07-21	17.1500	17.3850	16.030000	16.0800	-6.294%	44,336,589	+3.358%
2025-07-18	16.7100	17.3900	15.960000	17.1600	+0.117%	56,511,318	-3.147%
2025-07-17	16.1000	17.1700	15.730000	17.1400	+3.502%	83,132,951	-3.034%
2025-07-16	13.8000	16.8400	13.780000	16.5600	+30.189%	193,609,369	+0.362%
2025-07-15	12.9900	13.0200	12.480000	12.7200	-0.392%	22,620,274	+30.660%
2025-07-14	12.3000	12.9000	12.165000	12.7700	+4.844%	26,361,146	+30.149%
2025-07-11	12.9500	13.0750	12.080000	12.1800	-6.523%	30,496,908	+36.453%
2025-07-10	13.4900	13.6850	13.030000	13.0300	-3.553%	25,768,147	+27.552%
2025-07-09	13.6350	13.8900	12.830000	13.5100	+0.972%	31,627,653	+23.020%
2025-07-08	13.8400	14.2400	13.250000	13.3800	-2.691%	37,275,362	+24.215%
2025-07-07	13.2150	13.8450	12.420000	13.7500	+2.230%	50,496,073	+20.873%
2025-07-03	12.9150	13.4699	12.860000	13.4500	+2.829%	35,337,885	+23.569%
2025-07-02	11.5100	13.1000	11.430000	13.0800	+15.446%	65,581,836	+27.064%
2025-07-01	11.6350	11.7500	11.230000	11.3300	-4.469%	28,156,599	+46.690%
2025-06-30	11.1900	12.0900	11.140000	11.8600	+7.136%	48,094,816	+40.135%
2025-06-27	11.3200	11.4100	10.800000	11.0700	-0.360%	52,444,709	+50.136%
2025-06-26	11.2400	11.5200	11.070000	11.1100	+0.180%	27,523,000	+49.595%
2025-06-25	11.7900	12.0300	11.030000	11.0900	-3.565%	29,108,707	+49.865%
2025-06-24	11.3000	11.6200	11.165000	11.5000	+6.580%	30,462,986	+44.522%
2025-06-23	10.8000	11.0000	10.300000	10.7900	-2.441%	33,264,892	+54.032%
2025-06-20	11.5100	11.5800	11.010000	11.0600	-2.555%	27,759,452	+50.271%
2025-06-18	11.6200	11.7700	11.140000	11.3500	-1.132%	30,230,036	+46.432%
2025-06-17	12.0100	12.2200	11.380000	11.4800	-5.592%	33,958,812	+44.774%
2025-06-16	11.6400	12.2800	11.500000	12.1600	+6.667%	47,085,399	+36.678%
2025-06-13	11.6500	11.9200	11.310000	11.4000	-5.785%	45,368,097	+45.789%
2025-06-12	12.6100	13.3850	12.100000	12.1000	-3.355%	93,622,234	+37.355%
2025-06-11	12.1900	13.5599	11.860000	12.5200	+11.388%	178,366,978	+32.748%
2025-06-10	11.5300	12.1200	11.080000	11.2400	-0.707%	61,400,166	+47.865%
2025-06-09	11.8300	11.8300	11.100000	11.3200	+0.355%	43,412,714	+46.820%
2025-06-06	11.2200	11.7550	10.980000	11.2800	+3.581%	38,279,580	+47.340%
2025-06-05	11.8100	11.8200	10.710000	10.8900	-7.868%	35,533,792	+52.617%
2025-06-04	12.1200	12.1750	11.650000	11.8200	-1.827%	29,530,647	+40.609%
2025-06-03	12.5700	12.8300	11.820000	12.0400	-1.794%	42,259,547	+38.040%
2025-06-02	12.2650	12.5000	11.822500	12.2600	+1.239%	29,878,757	+35.563%
2025-05-30	12.5000	12.7499	11.752000	12.1100	-7.909%	53,928,497	+37.242%
2025-05-29	14.4100	14.7500	13.050000	13.1500	-7.133%	47,898,902	+26.388%
2025-05-28	13.8550	14.4900	13.800000	14.1600	-0.211%	52,811,642	+17.373%
2025-05-27	14.9700	15.3000	13.750000	14.1900	+1.213%	77,321,614	+17.125%
2025-05-23	13.0400	14.6900	12.770000	14.0200	+1.154%	107,968,820	+18.545%
2025-05-22	11.0320	14.4400	10.940000	13.8600	+26.460%	165,197,066	+19.913%
2025-05-21	11.8450	12.0700	10.774800	10.9600	-8.054%	66,748,620	+51.642%
2025-05-20	12.5300	12.6900	11.510000	11.9200	-1.079%	92,681,122	+39.430%
2025-05-19	11.4900	12.2250	11.150000	12.0500	+1.688%	60,550,792	+37.925%
2025-05-16	12.0500	12.5200	11.520000	11.8500	+2.686%	67,589,802	+40.253%
2025-05-15	11.3950	11.9250	11.180000	11.5400	-0.859%	52,940,099	+44.021%
2025-05-14	10.2200	12.3900	10.180000	11.6400	+17.993%	132,878,296	+42.784%
2025-05-13	10.2500	10.7951	9.850000	9.8650	-14.589%	74,248,683	+68.474%
2025-05-12	11.7800	11.9800	11.080000	11.5500	+9.168%	87,924,808	+43.896%
2025-05-09	10.3100	10.6400	10.040000	10.5800	+2.619%	58,545,523	+57.089%
2025-05-08	9.9350	10.4300	9.300000	10.3100	+11.459%	71,091,643	+61.203%
2025-05-07	9.6900	9.8000	9.140000	9.2500	-5.468%	21,896,802	+79.676%
2025-05-06	9.4700	9.8400	9.200000	9.7850	+0.928%	16,962,458	+69.852%
2025-05-05	10.3800	10.3800	9.510000	9.6950	-8.796%	34,754,565	+71.429%
2025-05-02	9.2210	10.9200	9.221000	10.6300	+16.302%	69,215,631	+56.350%
2025-05-01	9.1100	9.2750	8.935000	9.1400	+3.044%	16,256,391	+81.838%
2025-04-30	8.5900	8.8900	8.350000	8.8700	+0.113%	13,712,550	+87.373%
2025-04-29	9.3300	9.4400	8.830000	8.8600	-3.905%	19,429,094	+87.585%
2025-04-28	9.4900	10.0500	9.010000	9.2200	-1.601%	31,008,373	+80.260%
2025-04-25	9.2300	9.8000	8.970000	9.3700	+0.753%	36,524,370	+77.375%
2025-04-24	9.2280	9.7300	9.140000	9.3000	+2.086%	27,748,043	+78.710%
2025-04-23	9.0600	9.3500	8.870000	9.1100	+6.301%	25,910,616	+82.437%
2025-04-22	8.2300	8.5800	8.125000	8.5700	+5.672%	14,606,359	+93.932%
2025-04-21	8.1700	8.2051	7.810100	8.1100	-2.524%	12,028,763	+104.932%
2025-04-17	8.2900	8.4750	8.075000	8.3200	+0.848%	11,981,055	+99.760%
2025-04-16	8.2800	8.4200	7.980000	8.2500	-4.292%	15,132,529	+101.455%
2025-04-15	8.8700	8.9600	8.450000	8.6200	-2.709%	15,826,767	+92.807%
2025-04-14	9.4000	9.7000	8.780000	8.8600	-2.637%	23,235,645	+87.585%
2025-04-11	9.4500	9.5400	8.690100	9.1000	-3.397%	27,496,027	+82.637%
2025-04-10	9.0650	9.7400	8.850000	9.4200	+0.319%	41,070,571	+76.433%
2025-04-09	7.9800	9.4600	7.700000	9.3900	+21.632%	56,003,089	+76.997%
2025-04-08	8.9400	8.9600	7.520000	7.7200	-7.323%	42,356,617	+115.285%
2025-04-07	6.9200	8.7800	6.860000	8.3300	+11.067%	49,612,465	+99.520%
2025-04-04	7.7700	7.7829	6.980000	7.5000	-7.975%	36,000,027	+121.600%
2025-04-03	7.9800	8.3100	7.910000	8.1500	-4.005%	29,717,544	+103.926%
2025-04-02	7.5900	8.9200	7.550000	8.4900	+8.707%	44,091,180	+95.760%
2025-04-01	8.1050	8.1268	7.510000	7.8100	-1.389%	31,043,987	+112.804%
2025-03-31	7.7700	8.2950	7.680000	7.9200	-2.822%	34,826,588	+109.848%
2025-03-28	8.4000	8.4189	7.781600	8.1500	-3.778%	28,049,044	+103.926%
2025-03-27	9.0200	9.1900	8.410000	8.4700	-7.734%	28,869,360	+96.222%
2025-03-26	9.8900	10.3100	9.090000	9.1800	-6.517%	42,062,096	+81.046%
2025-03-25	9.5600	10.0200	9.470000	9.8200	+0.409%	36,314,905	+69.246%
2025-03-24	9.4300	9.8300	9.280000	9.7800	+7.828%	46,778,345	+69.939%
2025-03-21	8.5000	9.1400	8.450000	9.0700	+0.890%	56,924,481	+83.241%
2025-03-20	9.7200	9.8350	8.680000	8.9900	-9.238%	65,312,188	+84.872%
2025-03-19	10.6250	10.8200	9.650000	9.9050	-3.460%	49,111,954	+67.794%
2025-03-18	10.3700	11.1800	9.900000	10.2600	-8.065%	67,930,954	+61.988%
2025-03-17	11.2900	11.4000	10.650000	11.1600	-0.535%	92,201,655	+48.925%
2025-03-14	9.0400	11.3000	9.020000	11.2200	+28.229%	125,735,241	+48.128%
2025-03-13	8.8800	9.4000	8.360000	8.7500	-2.235%	67,273,215	+89.943%
2025-03-12	8.3701	9.1000	8.040000	8.9500	+11.180%	71,017,243	+85.698%
2025-03-11	7.8350	8.2700	7.570000	8.0500	+1.770%	46,693,401	+106.460%
2025-03-10	9.0300	9.1200	7.530100	7.9100	-15.401%	62,088,064	+110.114%
2025-03-07	8.5510	9.5000	8.260000	9.3500	+9.871%	74,578,413	+77.754%
2025-03-06	7.3200	9.1200	7.200000	8.5100	+4.034%	88,575,873	+95.300%
2025-03-05	7.8300	8.2400	7.610000	8.1800	+4.071%	45,701,363	+103.178%
2025-03-04	7.0650	8.2400	7.025000	7.8600	+2.078%	50,542,790	+111.450%
2025-03-03	8.5400	8.7400	7.520000	7.7000	-8.983%	45,173,582	+115.844%
2025-02-28	7.9700	8.7500	7.771200	8.4600	+5.355%	58,631,538	+96.454%
2025-02-27	9.2000	9.4200	8.030000	8.0300	-13.470%	44,607,644	+106.974%
2025-02-26	9.4350	9.8700	9.130000	9.2800	+2.769%	50,920,159	+79.095%
2025-02-25	9.9150	10.0800	8.910000	9.0300	-10.771%	58,098,025	+84.053%
2025-02-24	10.5950	10.7100	9.990000	10.1200	-5.860%	63,176,780	+64.229%
2025-02-21	11.5850	12.3400	10.470000	10.7500	-6.277%	84,798,781	+54.605%
2025-02-20	12.0800	12.1500	10.950000	11.4700	+3.989%	97,800,269	+44.900%
2025-02-19	10.6900	11.5600	10.240000	11.0300	+4.848%	102,200,348	+50.680%
2025-02-18	11.3700	11.4300	10.345000	10.5200	-10.923%	60,238,182	+57.985%
2025-02-14	12.1900	12.2300	11.430000	11.8100	-3.592%	48,231,475	+40.728%
2025-02-13	12.0500	12.2500	11.370000	12.2500	+4.255%	64,522,232	+35.673%
2025-02-12	10.9350	12.2300	10.850000	11.7500	+6.624%	77,172,693	+41.447%
2025-02-11	12.4900	12.5000	11.000000	11.0200	-10.769%	71,971,306	+50.817%
2025-02-10	12.7100	12.9900	12.220000	12.3500	-3.891%	64,326,479	+34.575%
2025-02-07	13.6800	13.8500	12.436649	12.8500	-3.311%	96,815,557	+29.339%
2025-02-06	13.9700	14.4900	13.070000	13.2900	-3.905%	78,495,430	+25.056%
2025-02-05	14.0100	14.3900	13.330000	13.8300	+0.802%	118,293,703	+20.174%
2025-02-04	14.0950	15.1500	13.280000	13.7200	+1.856%	159,605,367	+21.137%
2025-02-03	12.4400	13.8300	11.870000	13.4700	+2.278%	133,006,080	+23.385%
2025-01-31	12.3000	14.5800	12.270000	13.1700	+7.073%	200,801,693	+26.196%
2025-01-30	13.1300	13.3700	12.120000	12.3000	-2.844%	95,254,210	+35.122%
2025-01-29	12.8200	13.9350	12.370000	12.6600	-3.211%	107,353,839	+31.280%
2025-01-28	13.4450	13.5000	12.100000	13.0800	+5.060%	103,447,246	+27.064%
2025-01-27	12.0300	13.5700	11.800000	12.4500	-5.682%	125,417,398	+33.494%
2025-01-24	13.9400	16.2000	13.150000	13.2000	-2.004%	213,838,408	+25.909%
2025-01-23	13.1100	14.6300	12.990000	13.4700	-3.163%	133,379,649	+23.385%
2025-01-22	14.0700	14.4600	12.755000	13.9100	-0.501%	168,702,732	+19.482%
2025-01-21	10.3800	14.0700	10.380000	13.9800	+42.218%	228,062,135	+18.884%
2025-01-17	10.5300	11.1600	9.770000	9.8300	-12.544%	155,066,837	+69.074%
2025-01-16	10.3500	11.7400	10.010000	11.2400	+2.742%	256,629,025	+47.865%
2025-01-15	10.3600	11.5600	9.730000	10.9400	+22.235%	390,234,667	+51.920%
2025-01-14	6.5700	8.9700	6.560000	8.9500	+47.934%	354,957,200	+85.698%
2025-01-13	7.3300	8.3700	5.950000	6.0500	-32.251%	192,205,481	+174.711%
2025-01-10	9.8750	10.7400	8.430000	8.9300	-11.056%	178,766,457	+86.114%
2025-01-08	12.6500	12.9200	9.000000	10.0400	-45.405%	304,939,822	+65.538%
2025-01-07	19.8000	20.1000	17.550000	18.3900	-5.741%	97,905,810	-9.625%
2025-01-06	18.5400	21.4200	18.530000	19.5100	+2.576%	132,015,722	-14.813%
2025-01-03	18.9500	20.3700	17.700000	19.0200	-4.900%	162,747,390	-12.618%
2025-01-02	16.1400	20.0000	15.300000	20.0000	+31.062%	187,539,646	-16.900%
2024-12-31	17.4700	18.0000	15.020000	15.2600	-10.235%	141,934,890	+8.912%
2024-12-30	15.6900	18.2395	14.400000	17.0000	-0.468%	161,052,517	-2.235%
2024-12-27	16.8600	19.3500	15.440000	17.0800	+10.622%	305,753,418	-2.693%
2024-12-26	11.2000	15.5000	10.760000	15.4400	+36.035%	204,289,743	+7.642%
2024-12-24	11.0500	12.2799	10.340000	11.3500	+3.558%	108,373,319	+46.432%
2024-12-23	12.1400	12.3000	10.440000	10.9600	+16.969%	229,347,536	+51.642%
2024-12-20	7.2600	10.0800	6.930000	9.3700	+25.435%	215,596,973	+77.375%
2024-12-19	10.1050	10.1800	6.750000	7.4700	-30.122%	176,110,032	+122.490%
2024-12-18	11.1300	12.7500	9.910100	10.6900	-3.953%	280,365,092	+55.472%
2024-12-17	9.2500	11.2000	8.405000	11.1300	+32.028%	222,435,992	+49.326%
2024-12-16	7.1700	9.8498	6.710000	8.4300	+17.737%	229,176,709	+97.153%
2024-12-13	6.3400	7.2000	6.050000	7.1600	+19.933%	124,446,080	+132.123%
2024-12-12	6.6500	7.8900	5.850000	5.9700	-19.106%	158,723,654	+178.392%
2024-12-11	7.9500	7.9600	5.780000	7.3800	+13.713%	313,237,374	+125.203%
2024-12-10	4.3300	6.8900	4.280000	6.4900	+45.190%	248,693,661	+156.086%
2024-12-09	5.0600	5.0900	4.280000	4.4700	+2.055%	132,065,330	+271.812%
2024-12-06	3.3300	4.3900	3.310000	4.3800	+37.736%	133,400,638	+279.452%
2024-12-05	3.0800	3.5500	2.880000	3.1800	+2.251%	91,528,047	+422.642%
2024-12-04	3.0300	3.2900	2.950100	3.1100	-0.955%	52,136,706	+434.405%
2024-12-03	2.9300	3.2500	2.760000	3.1400	+3.974%	78,635,599	+429.299%
2024-12-02	3.5200	3.6600	2.840000	3.0200	-0.984%	134,778,799	+450.331%
2024-11-29	2.5200	3.1100	2.420000	3.0500	+27.083%	116,963,575	+444.918%
2024-11-27	2.4500	2.5200	2.300000	2.4000	+9.091%	62,233,555	+592.500%
2024-11-26	2.3800	2.6800	2.100000	2.2000	-20.000%	126,719,193	+655.455%
2024-11-25	2.6300	3.3700	2.370000	2.7500	+58.046%	274,069,481	+504.364%
2024-11-22	1.6900	1.8498	1.540000	1.7400	+17.568%	96,683,293	+855.172%

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

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ