Dark

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 2:25:59 PM EDT

16.68USD-0.507%(-0.09)14,840,156

16.68Bid 16.69Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

16.20USD-3.399%(-0.57)263,324

After-hours

Aug 5, 2026 4:56:30 PM EDT

16.79USD+0.119%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	16.1300	17.1400	16.070000	16.6800	-0.596%	14,840,156	0.000%
2026-08-05	17.2400	17.4600	16.689800	16.7800	-3.840%	19,241,393	-0.596%
2026-08-04	16.5050	17.7200	16.480000	17.4500	+8.926%	24,192,993	-4.413%
2026-08-03	14.9300	16.3000	14.710000	16.0200	+7.157%	23,184,825	+4.120%
2026-07-31	15.1950	15.6250	14.765000	14.9500	+0.606%	16,116,301	+11.572%
2026-07-30	13.6000	15.0000	13.490000	14.8600	+12.405%	23,909,731	+12.248%
2026-07-29	14.3200	14.4300	13.130000	13.2200	-8.953%	20,248,931	+26.172%
2026-07-28	15.0420	15.1100	14.050100	14.5200	-7.161%	18,021,986	+14.876%
2026-07-27	15.0900	16.1200	14.880000	15.6400	+10.530%	30,443,362	+6.650%
2026-07-24	14.8500	14.8999	14.140000	14.1500	-4.714%	16,004,313	+17.880%
2026-07-23	14.7950	15.6000	14.665000	14.8500	-2.495%	18,547,621	+12.323%
2026-07-22	15.0350	15.5550	15.000000	15.2300	-0.327%	32,631,644	+9.521%
2026-07-21	14.7400	15.3950	14.675800	15.2800	+7.228%	19,092,882	+9.162%
2026-07-20	14.3400	14.6800	14.140000	14.2500	+0.992%	15,847,454	+17.053%
2026-07-17	13.6800	14.5800	13.410100	14.1100	+0.071%	22,517,761	+18.214%
2026-07-16	14.8300	14.9650	13.930000	14.1000	-7.541%	25,689,683	+18.298%
2026-07-15	16.1600	16.3800	14.910000	15.2500	-5.338%	22,312,999	+9.377%
2026-07-14	15.8450	16.2700	15.578400	16.1100	+4.883%	20,748,602	+3.538%
2026-07-13	16.1700	16.3000	15.150000	15.3600	-7.134%	26,371,125	+8.594%
2026-07-10	17.1600	17.3100	16.370000	16.5400	-2.649%	17,719,644	+0.846%
2026-07-09	16.9800	17.3282	16.700000	16.9900	+0.414%	17,339,521	-1.825%
2026-07-08	16.2550	17.0600	16.200000	16.9200	+2.236%	19,333,660	-1.418%
2026-07-07	17.4800	17.5450	16.240000	16.5500	-7.851%	26,927,425	+0.785%
2026-07-06	17.8800	18.7100	17.760000	17.9600	+0.111%	19,619,149	-7.127%
2026-07-02	18.7300	19.6750	17.550000	17.9400	-3.961%	25,313,969	-7.023%
2026-07-01	19.1650	19.7400	18.645000	18.6800	-3.313%	24,517,374	-10.707%
2026-06-30	19.0250	19.7050	18.780000	19.3200	-0.617%	20,927,188	-13.665%
2026-06-29	18.7000	19.7991	18.230000	19.4400	+5.882%	29,713,278	-14.198%
2026-06-26	17.9300	18.9499	17.710000	18.3600	-0.272%	33,347,748	-9.150%
2026-06-25	19.9900	20.4100	18.280000	18.4100	-5.735%	28,023,875	-9.397%
2026-06-24	20.8100	20.9650	19.015000	19.5300	-8.224%	35,169,463	-14.593%
2026-06-23	20.6750	22.5700	20.240000	21.2800	-0.468%	46,627,120	-21.617%
2026-06-22	20.8700	22.4750	20.405000	21.3800	+0.094%	38,322,327	-21.983%
2026-06-18	20.7800	21.4800	19.530000	21.3600	+5.508%	35,772,751	-21.910%
2026-06-17	20.9500	21.4200	20.170000	20.2450	-1.914%	25,801,819	-17.609%
2026-06-16	22.0500	22.4400	20.425000	20.6400	-9.075%	33,373,917	-19.186%
2026-06-15	22.4700	23.5650	22.140000	22.7000	+8.198%	44,900,854	-26.520%
2026-06-12	20.6600	21.9450	20.280000	20.9800	+1.697%	34,741,748	-20.496%
2026-06-11	19.2700	21.2314	19.160000	20.6300	+6.094%	46,720,820	-19.147%
2026-06-10	19.5950	20.8400	19.375000	19.4450	-1.244%	32,632,214	-14.220%
2026-06-09	21.6750	22.6300	18.470100	19.6900	-9.534%	49,060,810	-15.287%
2026-06-08	21.3400	22.7900	20.725000	21.7650	+5.247%	35,468,724	-23.363%
2026-06-05	23.1650	23.1900	20.100000	20.6800	-14.404%	50,337,928	-19.342%
2026-06-04	23.3800	25.0200	22.950000	24.1600	+0.270%	48,003,269	-30.960%
2026-06-03	26.5600	28.0600	23.780000	24.0950	-10.361%	78,372,494	-30.774%
2026-06-02	25.4600	27.2400	25.430000	26.8800	+4.877%	74,158,373	-37.946%
2026-06-01	24.7400	26.4800	24.050000	25.6300	+0.352%	70,028,391	-34.920%
2026-05-29	26.4450	26.5600	24.435000	25.5400	-5.512%	61,186,090	-34.691%
2026-05-28	24.8900	27.5800	24.150000	27.0300	+9.789%	86,058,512	-38.291%
2026-05-27	24.6250	25.8523	23.620100	24.6200	-1.775%	56,481,128	-32.250%
2026-05-26	26.0100	26.5700	23.720000	25.0650	-5.129%	89,078,693	-33.453%
2026-05-22	22.9600	27.7850	22.660000	26.4200	+19.873%	204,233,224	-36.866%
2026-05-21	18.6850	22.1000	18.400000	22.0400	+30.569%	148,178,611	-24.319%
2026-05-20	16.0950	17.2100	15.850000	16.8800	+5.764%	27,194,105	-1.185%
2026-05-19	16.2750	16.7600	15.460000	15.9600	-3.971%	20,581,490	+4.511%
2026-05-18	17.9050	17.9300	16.020000	16.6200	-6.891%	31,095,739	+0.361%
2026-05-15	18.4400	18.4700	17.550000	17.8500	-7.369%	27,061,946	-6.555%
2026-05-14	18.1600	19.8350	17.825000	19.2700	+4.643%	33,827,782	-13.441%
2026-05-13	19.1500	19.1700	17.890000	18.4150	-3.435%	27,158,551	-9.422%
2026-05-12	20.5000	21.0200	18.230100	19.0700	-7.021%	49,520,601	-12.533%
2026-05-11	18.6650	20.8500	18.332000	20.5100	+8.289%	44,620,328	-18.674%
2026-05-08	18.8350	19.0000	17.750000	18.9400	+3.272%	18,261,122	-11.932%
2026-05-07	19.2750	19.6400	18.065000	18.3400	-8.711%	25,537,322	-9.051%
2026-05-06	18.7100	20.1200	18.490000	20.0900	+9.962%	35,257,895	-16.974%
2026-05-05	17.8900	18.4700	17.080000	18.2700	+3.220%	24,574,725	-8.703%
2026-05-04	17.5100	18.6486	17.329000	17.7000	+1.143%	27,828,807	-5.763%
2026-05-01	17.1600	17.6350	16.805000	17.5000	+0.287%	16,601,528	-4.686%
2026-04-30	16.1200	17.5100	16.060000	17.4500	+8.520%	25,523,282	-4.413%
2026-04-29	16.2300	16.2450	15.300000	16.0800	-1.891%	21,490,046	+3.731%
2026-04-28	16.4700	16.6299	16.050100	16.3900	-3.075%	17,553,484	+1.769%
2026-04-27	16.2500	16.9493	16.110000	16.9100	+1.806%	18,123,145	-1.360%
2026-04-24	17.1200	17.1500	16.100000	16.6100	-1.483%	19,592,224	+0.421%
2026-04-23	18.0100	18.2657	16.500000	16.8600	-8.270%	27,598,803	-1.068%
2026-04-22	18.7850	19.2300	17.920000	18.3800	+0.712%	34,076,010	-9.249%
2026-04-21	19.6600	19.8800	18.157500	18.2500	-7.077%	35,937,398	-8.603%
2026-04-20	19.2600	19.8850	18.790000	19.6400	-0.858%	37,778,427	-15.071%
2026-04-17	19.9100	20.1700	19.150000	19.8100	+1.851%	40,352,814	-15.800%
2026-04-16	19.5500	20.0900	18.115000	19.4500	+1.779%	62,582,268	-14.242%
2026-04-15	17.8750	19.5100	17.181000	19.1100	+13.278%	77,175,300	-12.716%
2026-04-14	15.7200	17.3900	15.710000	16.8700	+11.500%	56,976,108	-1.126%
2026-04-13	14.4200	15.2400	14.170000	15.1300	+3.065%	16,906,816	+10.245%
2026-04-10	14.4200	15.0500	14.310000	14.6800	+2.586%	17,335,850	+13.624%
2026-04-09	14.3300	14.6900	14.030000	14.3100	-1.514%	20,867,648	+16.562%
2026-04-08	15.1390	15.4100	14.140044	14.5300	+4.986%	24,859,082	+14.797%
2026-04-07	14.1000	14.1300	13.285000	13.8400	-2.535%	20,967,017	+20.520%
2026-04-06	14.0600	14.5551	13.860000	14.2000	+0.070%	16,002,436	+17.465%
2026-04-02	12.8900	14.2450	12.810000	14.1900	+5.111%	25,642,876	+17.548%
2026-04-01	14.3000	14.5200	13.440000	13.5000	-3.846%	22,742,170	+23.556%
2026-03-31	13.2300	14.1500	13.060000	14.0400	+8.837%	26,695,977	+18.803%
2026-03-30	13.4000	13.5700	12.530000	12.9000	-3.153%	26,504,645	+29.302%
2026-03-27	14.2500	14.3400	13.210000	13.3200	-7.564%	26,114,652	+25.225%
2026-03-26	14.7700	14.9000	14.240000	14.4100	-4.822%	20,765,672	+15.753%
2026-03-25	16.0000	16.3001	14.782000	15.1400	-2.949%	27,814,346	+10.172%
2026-03-24	15.4800	16.0900	15.070000	15.6000	-1.763%	23,549,976	+6.923%
2026-03-23	15.0700	15.8900	14.960000	15.8800	+6.720%	25,794,422	+5.038%
2026-03-20	15.1100	15.2250	14.370000	14.8800	-3.439%	24,747,706	+12.097%
2026-03-19	15.1900	15.5950	14.731200	15.4100	-1.659%	23,808,212	+8.241%
2026-03-18	15.9600	16.2050	15.610000	15.6700	-3.391%	25,721,644	+6.445%
2026-03-17	16.1650	16.4800	15.750000	16.2200	+0.496%	21,121,304	+2.836%
2026-03-16	16.5400	17.0000	15.565000	16.1400	-0.186%	28,842,580	+3.346%
2026-03-13	16.4300	17.2507	15.900000	16.1700	+0.622%	26,888,626	+3.154%
2026-03-12	16.6350	16.7300	15.840000	16.0700	-5.136%	24,804,281	+3.796%
2026-03-11	16.9900	17.4800	16.575000	16.9400	-0.294%	23,368,585	-1.535%
2026-03-10	17.5200	17.9250	16.960000	16.9900	-3.466%	23,912,052	-1.825%
2026-03-09	16.5650	17.6900	16.120000	17.6000	+3.469%	26,103,326	-5.227%
2026-03-06	16.6200	17.5500	16.540000	17.0100	+0.236%	26,839,366	-1.940%
2026-03-05	16.9900	17.0300	15.940100	16.9700	-4.448%	41,786,477	-1.709%
2026-03-04	17.0400	17.9574	16.880000	17.7600	+4.717%	27,203,824	-6.081%
2026-03-03	16.9400	17.6100	16.240000	16.9600	-4.127%	29,009,900	-1.651%
2026-03-02	16.6900	17.7761	16.660000	17.6900	+1.550%	19,302,343	-5.709%
2026-02-27	18.1150	18.1700	16.625000	17.4200	-6.545%	26,186,528	-4.248%
2026-02-26	18.2950	19.2100	18.070000	18.6400	+5.729%	53,656,933	-10.515%
2026-02-25	16.7900	17.7900	16.479900	17.6300	+6.978%	31,505,111	-5.389%
2026-02-24	15.9150	16.7300	15.655000	16.4800	+2.871%	24,675,518	+1.214%
2026-02-23	15.4900	16.3200	15.330000	16.0200	+0.628%	21,337,205	+4.120%
2026-02-20	16.3000	16.5500	15.500000	15.9200	-4.096%	28,409,257	+4.774%
2026-02-19	15.8800	16.7400	15.640000	16.6000	+2.596%	28,120,374	+0.482%
2026-02-18	15.5600	16.6900	15.255000	16.1800	+3.784%	28,853,917	+3.090%
2026-02-17	15.5350	16.3650	15.155000	15.5900	-3.108%	29,056,828	+6.992%
2026-02-13	15.5000	16.2350	14.840000	16.0900	+7.338%	28,499,991	+3.667%
2026-02-12	16.0650	16.0900	14.785000	14.9900	-8.764%	35,111,218	+11.274%
2026-02-11	17.0350	17.0900	15.750000	16.4300	-3.182%	32,723,545	+1.522%
2026-02-10	17.2200	17.7500	16.790000	16.9700	-3.525%	23,722,478	-1.709%
2026-02-09	17.1400	17.9699	16.790000	17.5900	-0.678%	24,969,015	-5.173%
2026-02-06	15.4800	17.7400	15.340000	17.7100	+18.264%	37,178,835	-5.816%
2026-02-05	16.5200	16.6450	14.830000	14.9750	-12.885%	36,613,603	+11.386%
2026-02-04	17.9400	18.0850	16.235000	17.1900	-5.601%	35,963,787	-2.967%
2026-02-03	18.2400	18.3000	17.140000	18.2100	+2.823%	30,596,902	-8.402%
2026-02-02	18.3700	18.3800	17.230000	17.7100	-2.532%	25,196,708	-5.816%
2026-01-30	19.6350	19.6400	17.625000	18.1700	-8.463%	34,008,064	-8.200%
2026-01-29	21.4900	21.5800	19.270000	19.8500	-9.814%	33,988,998	-15.970%
2026-01-28	22.3400	22.5200	21.664600	22.0100	-1.345%	25,695,048	-24.216%
2026-01-27	22.1450	22.5800	21.400000	22.3100	+2.528%	27,344,461	-25.235%
2026-01-26	23.4300	23.7800	21.410000	21.7600	-7.207%	29,961,310	-23.346%
2026-01-23	24.9550	25.2100	23.255000	23.4500	-6.050%	30,256,929	-28.870%
2026-01-22	24.4650	25.5000	24.250000	24.9600	+5.450%	33,980,787	-33.173%
2026-01-21	25.4850	26.2698	22.410000	23.6700	-5.282%	48,215,826	-29.531%
2026-01-20	24.5650	26.4999	23.710000	24.9900	-2.459%	44,997,514	-33.253%
2026-01-16	25.1150	26.1800	24.560000	25.6200	+3.725%	33,682,555	-34.895%
2026-01-15	26.2900	26.4900	24.650000	24.7000	-3.966%	33,310,356	-32.470%
2026-01-14	24.1940	25.7300	23.760000	25.7200	+5.108%	29,325,108	-35.148%
2026-01-13	25.8200	26.2500	24.305000	24.4700	-4.152%	27,613,456	-31.835%
2026-01-12	24.4000	25.6350	23.930000	25.5300	+3.277%	25,422,957	-34.665%
2026-01-09	25.4400	26.7000	24.710000	24.7200	-2.099%	35,756,315	-32.524%
2026-01-08	24.8000	26.3800	24.510000	25.2500	+0.159%	32,342,062	-33.941%
2026-01-07	25.1300	26.4399	24.835000	25.2100	-0.670%	29,994,606	-33.836%
2026-01-06	24.9100	25.6550	23.830000	25.3800	+1.479%	30,061,217	-34.279%
2026-01-05	23.6900	25.8480	23.550000	25.0100	+5.975%	39,468,031	-33.307%
2026-01-02	22.5600	24.0050	21.620000	23.6000	+6.546%	37,328,708	-29.322%
2025-12-31	22.4500	22.6700	21.930000	22.1500	-1.160%	23,203,917	-24.695%
2025-12-30	22.5700	22.9602	22.070000	22.4100	+0.629%	24,847,060	-25.569%
2025-12-29	21.9550	22.7687	21.530000	22.2700	-0.492%	33,528,641	-25.101%
2025-12-26	24.3600	24.3700	22.330000	22.3800	-8.690%	28,272,950	-25.469%
2025-12-24	25.2050	25.2200	24.040000	24.5100	-2.389%	18,133,850	-31.946%
2025-12-23	25.9000	26.7300	24.910000	25.1100	-6.585%	34,450,784	-33.572%
2025-12-22	24.5700	27.6700	24.362000	26.8800	+13.131%	59,858,700	-37.946%
2025-12-19	22.9450	24.0300	22.820000	23.7600	+4.119%	32,087,324	-29.798%
2025-12-18	23.6000	23.9600	22.250000	22.8200	+1.558%	34,238,052	-26.906%
2025-12-17	24.1900	25.2200	22.410000	22.4700	-6.219%	33,813,340	-25.768%
2025-12-16	23.1000	24.3700	23.070000	23.9600	+1.827%	27,046,853	-30.384%
2025-12-15	26.0700	26.0850	23.505000	23.5300	-8.940%	33,672,811	-29.112%
2025-12-12	26.2950	26.8800	25.060000	25.8400	-3.869%	31,222,300	-35.449%
2025-12-11	25.9800	27.0850	24.730000	26.8800	+2.910%	38,681,812	-37.946%
2025-12-10	27.7300	27.7500	26.090000	26.1200	-7.442%	45,110,957	-36.141%
2025-12-09	27.7600	28.4600	26.780000	28.2200	-0.142%	31,227,934	-40.893%
2025-12-08	28.7500	29.4500	27.020000	28.2600	+0.534%	33,233,920	-40.977%
2025-12-05	29.5450	29.6000	27.330000	28.1100	-6.487%	51,007,170	-40.662%
2025-12-04	25.8200	30.2050	25.530000	30.0600	+15.438%	76,828,970	-44.511%
2025-12-03	23.9000	26.2500	23.530000	26.0400	+9.045%	34,249,658	-35.945%
2025-12-02	23.9600	24.9400	23.550000	23.8800	+1.834%	29,117,010	-30.151%
2025-12-01	24.9150	24.9800	23.400000	23.4500	-8.291%	29,762,421	-28.870%
2025-11-28	25.7100	26.0900	25.272000	25.5700	0.000%	13,976,676	-34.767%
2025-11-26	26.3650	26.5250	25.290000	25.5700	-1.956%	28,779,786	-34.767%
2025-11-25	25.4890	26.7850	24.610000	26.0800	-1.844%	39,931,443	-36.043%
2025-11-24	23.7200	26.7600	23.635000	26.5700	+12.632%	42,708,537	-37.222%
2025-11-21	23.1100	23.6800	21.000000	23.5900	+3.465%	52,302,001	-29.292%
2025-11-20	26.3200	26.8800	22.650000	22.8000	-10.448%	54,022,369	-26.842%
2025-11-19	25.7900	27.1800	25.310000	25.4600	-0.972%	40,726,372	-34.485%
2025-11-18	24.3500	25.9100	24.240000	25.7100	+4.131%	43,763,026	-35.123%
2025-11-17	24.9800	25.9900	24.190000	24.6900	-3.100%	42,961,960	-32.442%
2025-11-14	23.6000	26.8300	23.370000	25.4800	+1.111%	68,282,774	-34.537%
2025-11-13	26.9900	27.4100	24.750000	25.2000	-10.954%	65,450,681	-33.810%
2025-11-12	31.1200	31.6500	28.050000	28.3000	-9.873%	50,651,252	-41.060%
2025-11-11	31.0800	32.1800	30.240000	31.4000	-5.079%	51,004,034	-46.879%
2025-11-10	34.1000	34.7100	32.600000	33.0800	-2.043%	38,862,702	-49.577%
2025-11-07	32.8200	33.8100	30.620300	33.7700	-1.717%	57,795,098	-50.607%
2025-11-06	37.1100	37.1400	34.200000	34.3600	-7.857%	46,616,866	-51.455%
2025-11-05	36.2800	38.0000	35.000000	37.2900	+5.998%	41,365,723	-55.270%
2025-11-04	37.0300	38.6200	34.645000	35.1800	-10.072%	55,459,428	-52.587%
2025-11-03	44.3100	44.3800	39.000000	39.1200	-11.633%	59,340,997	-57.362%
2025-10-31	42.2300	44.5200	41.680000	44.2700	+4.116%	67,069,455	-62.322%
2025-10-30	38.0800	42.8900	37.680000	42.5200	+7.891%	64,903,601	-60.771%
2025-10-29	37.6900	40.0750	36.900000	39.4100	+6.312%	64,000,733	-57.676%
2025-10-28	40.0450	42.9300	36.991100	37.0700	-7.878%	93,118,591	-55.004%
2025-10-27	39.5650	42.6100	39.140000	40.2400	+3.605%	71,573,304	-58.549%
2025-10-24	41.2500	43.4600	38.695000	38.8400	-1.907%	87,711,351	-57.055%
2025-10-23	40.3800	41.9600	37.660000	39.5950	+9.803%	164,172,041	-57.873%
2025-10-22	38.5200	39.7200	34.140000	36.0600	-9.850%	114,867,314	-53.744%
2025-10-21	42.5200	43.6000	39.050000	40.0000	-7.643%	82,534,754	-58.300%
2025-10-20	47.4800	47.7800	42.180000	43.3100	-6.619%	87,194,271	-61.487%
2025-10-17	44.6600	48.2500	43.650000	46.3800	-3.315%	112,310,532	-64.036%
2025-10-16	54.6950	55.1600	46.870000	47.9700	-14.856%	138,635,869	-65.228%
2025-10-15	57.8800	57.9700	50.500000	56.3400	+0.392%	136,181,843	-70.394%
2025-10-14	54.8450	58.1501	50.000000	56.1200	+2.204%	148,012,813	-70.278%
2025-10-13	46.4600	55.2300	46.370000	54.9100	+25.023%	181,160,717	-69.623%
2025-10-10	47.8300	49.1300	43.890000	43.9200	-6.771%	138,979,696	-62.022%
2025-10-09	43.3400	48.2200	42.890000	47.1100	+8.975%	155,458,447	-64.594%
2025-10-08	44.2600	48.2300	41.460000	43.2300	-1.549%	166,627,500	-61.416%
2025-10-07	43.6500	46.1800	40.710000	43.9100	+5.275%	174,843,706	-62.013%
2025-10-06	38.8050	43.1099	38.367000	41.7100	+4.119%	110,767,863	-60.010%
2025-10-03	36.9900	40.6300	35.750000	40.0600	+13.164%	155,531,229	-58.362%
2025-10-02	30.6700	35.8100	30.460000	35.4000	+18.593%	146,006,167	-52.881%
2025-10-01	29.1000	31.3900	28.650000	29.8500	+0.201%	84,797,288	-44.121%
2025-09-30	29.2200	30.6239	28.970000	29.7900	+0.472%	72,038,339	-44.008%
2025-09-29	31.8300	32.5350	28.450000	29.6500	-4.907%	95,487,599	-43.744%
2025-09-26	32.1550	33.9800	30.740000	31.1800	-2.866%	100,109,868	-46.504%
2025-09-25	29.8150	32.8300	28.780000	32.1000	+1.454%	129,306,929	-48.037%
2025-09-24	32.6800	34.4000	29.710000	31.6400	+0.572%	141,839,191	-47.282%
2025-09-23	29.3900	32.4000	28.840700	31.4600	+10.892%	103,564,701	-46.980%
2025-09-22	26.3300	29.5900	25.500000	28.3700	-0.526%	87,217,886	-41.205%
2025-09-19	24.7800	29.0900	24.725000	28.5200	+15.279%	127,847,874	-41.515%
2025-09-18	22.8750	26.2100	22.400000	24.7400	+12.506%	113,907,973	-32.579%
2025-09-17	20.0700	22.1300	19.820000	21.9900	+9.950%	77,851,253	-24.147%
2025-09-16	19.4000	20.3000	18.920100	20.0000	+4.112%	43,946,764	-16.600%
2025-09-15	19.0750	19.7199	18.665000	19.2100	+0.629%	43,217,047	-13.170%
2025-09-12	16.7800	20.1250	16.660000	19.0900	+14.380%	112,179,003	-12.624%
2025-09-11	16.1500	17.0000	16.040000	16.6900	+3.088%	38,165,237	-0.060%
2025-09-10	16.3850	16.6200	16.100000	16.1900	-1.879%	32,877,272	+3.027%
2025-09-09	15.2500	16.6900	15.090000	16.5000	+8.911%	45,080,746	+1.091%
2025-09-08	15.2100	15.4900	14.980000	15.1500	+0.331%	24,957,121	+10.099%
2025-09-05	15.3900	15.6550	14.470000	15.1000	-0.132%	33,450,087	+10.464%
2025-09-04	15.2300	15.6700	14.890000	15.1200	+0.532%	29,216,773	+10.317%
2025-09-03	15.5950	15.8100	14.935000	15.0400	-3.093%	27,360,080	+10.904%
2025-09-02	15.8350	16.0300	14.765000	15.5200	-4.375%	64,148,937	+7.474%
2025-08-29	16.6000	16.7900	16.120000	16.2300	-2.111%	42,451,133	+2.773%
2025-08-28	15.7150	17.2679	15.680000	16.5800	+7.732%	75,480,521	+0.603%
2025-08-27	15.2900	16.0900	15.070100	15.3900	+0.588%	43,923,430	+8.382%
2025-08-26	14.4000	15.3500	14.370000	15.3000	+5.736%	39,223,660	+9.020%
2025-08-25	14.8200	14.9000	14.120000	14.4700	-2.362%	23,401,607	+15.273%
2025-08-22	14.1850	14.9700	13.820000	14.8200	+3.854%	29,793,356	+12.551%
2025-08-21	14.6400	14.8500	14.175000	14.2700	-3.320%	22,675,582	+16.889%
2025-08-20	14.9000	15.0300	13.970000	14.7600	-2.639%	26,581,631	+13.008%
2025-08-19	16.4650	16.9050	14.950000	15.1600	-8.839%	37,661,158	+10.026%
2025-08-18	16.5700	17.0399	16.110000	16.6300	-0.120%	26,820,356	+0.301%
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	-7.230%
2025-08-13	16.2200	18.1550	15.660000	17.2400	+6.420%	92,447,788	-3.248%
2025-08-12	15.6500	16.3700	15.480000	16.2000	+1.377%	36,172,183	+2.963%
2025-08-11	15.4200	16.1700	15.215000	15.9800	+3.497%	28,439,055	+4.380%
2025-08-08	15.8100	16.1600	15.180000	15.4400	-1.405%	20,793,267	+8.031%
2025-08-07	15.6400	16.0550	15.255000	15.6600	-2.064%	27,526,384	+6.513%
2025-08-06	16.3020	16.3400	15.700000	15.9900	-2.914%	24,349,409	+4.315%
2025-08-05	15.7400	16.8550	15.590000	16.4700	+4.505%	45,290,391	+1.275%
2025-08-04	14.4800	15.8800	14.300000	15.7600	+11.615%	50,062,628	+5.838%
2025-08-01	14.0400	14.3700	13.610000	14.1200	-2.621%	31,989,458	+18.130%
2025-07-31	14.6800	15.9500	14.470000	14.5000	+2.329%	50,653,536	+15.034%
2025-07-30	14.6500	14.9300	14.020000	14.1700	-2.073%	24,466,249	+17.713%
2025-07-29	15.4600	16.0700	14.360000	14.4700	-7.065%	31,378,241	+15.273%
2025-07-28	15.8600	16.3172	15.210000	15.5700	+0.842%	33,355,409	+7.129%
2025-07-25	15.9400	15.9400	15.270000	15.4400	-3.197%	21,368,386	+8.031%
2025-07-24	16.1500	16.3700	15.870000	15.9500	-1.177%	34,835,444	+4.577%
2025-07-23	15.5600	16.3050	15.350000	16.1400	+4.601%	32,975,135	+3.346%
2025-07-22	16.1000	16.1366	14.750000	15.4300	-4.042%	40,588,221	+8.101%
2025-07-21	17.1500	17.3850	16.030000	16.0800	-6.294%	44,336,589	+3.731%
2025-07-18	16.7100	17.3900	15.960000	17.1600	+0.117%	56,511,318	-2.797%
2025-07-17	16.1000	17.1700	15.730000	17.1400	+3.502%	83,132,951	-2.684%
2025-07-16	13.8000	16.8400	13.780000	16.5600	+30.189%	193,609,369	+0.725%
2025-07-15	12.9900	13.0200	12.480000	12.7200	-0.392%	22,620,274	+31.132%
2025-07-14	12.3000	12.9000	12.165000	12.7700	+4.844%	26,361,146	+30.619%
2025-07-11	12.9500	13.0750	12.080000	12.1800	-6.523%	30,496,908	+36.946%
2025-07-10	13.4900	13.6850	13.030000	13.0300	-3.553%	25,768,147	+28.012%
2025-07-09	13.6350	13.8900	12.830000	13.5100	+0.972%	31,627,653	+23.464%
2025-07-08	13.8400	14.2400	13.250000	13.3800	-2.691%	37,275,362	+24.664%
2025-07-07	13.2150	13.8450	12.420000	13.7500	+2.230%	50,496,073	+21.309%
2025-07-03	12.9150	13.4699	12.860000	13.4500	+2.829%	35,337,885	+24.015%
2025-07-02	11.5100	13.1000	11.430000	13.0800	+15.446%	65,581,836	+27.523%
2025-07-01	11.6350	11.7500	11.230000	11.3300	-4.469%	28,156,599	+47.220%
2025-06-30	11.1900	12.0900	11.140000	11.8600	+7.136%	48,094,816	+40.641%
2025-06-27	11.3200	11.4100	10.800000	11.0700	-0.360%	52,444,709	+50.678%
2025-06-26	11.2400	11.5200	11.070000	11.1100	+0.180%	27,523,000	+50.135%
2025-06-25	11.7900	12.0300	11.030000	11.0900	-3.565%	29,108,707	+50.406%
2025-06-24	11.3000	11.6200	11.165000	11.5000	+6.580%	30,462,986	+45.043%
2025-06-23	10.8000	11.0000	10.300000	10.7900	-2.441%	33,264,892	+54.588%
2025-06-20	11.5100	11.5800	11.010000	11.0600	-2.555%	27,759,452	+50.814%
2025-06-18	11.6200	11.7700	11.140000	11.3500	-1.132%	30,230,036	+46.960%
2025-06-17	12.0100	12.2200	11.380000	11.4800	-5.592%	33,958,812	+45.296%
2025-06-16	11.6400	12.2800	11.500000	12.1600	+6.667%	47,085,399	+37.171%
2025-06-13	11.6500	11.9200	11.310000	11.4000	-5.785%	45,368,097	+46.316%
2025-06-12	12.6100	13.3850	12.100000	12.1000	-3.355%	93,622,234	+37.851%
2025-06-11	12.1900	13.5599	11.860000	12.5200	+11.388%	178,366,978	+33.227%
2025-06-10	11.5300	12.1200	11.080000	11.2400	-0.707%	61,400,166	+48.399%
2025-06-09	11.8300	11.8300	11.100000	11.3200	+0.355%	43,412,714	+47.350%
2025-06-06	11.2200	11.7550	10.980000	11.2800	+3.581%	38,279,580	+47.872%
2025-06-05	11.8100	11.8200	10.710000	10.8900	-7.868%	35,533,792	+53.168%
2025-06-04	12.1200	12.1750	11.650000	11.8200	-1.827%	29,530,647	+41.117%
2025-06-03	12.5700	12.8300	11.820000	12.0400	-1.794%	42,259,547	+38.538%
2025-06-02	12.2650	12.5000	11.822500	12.2600	+1.239%	29,878,757	+36.052%
2025-05-30	12.5000	12.7499	11.752000	12.1100	-7.909%	53,928,497	+37.737%
2025-05-29	14.4100	14.7500	13.050000	13.1500	-7.133%	47,898,902	+26.844%
2025-05-28	13.8550	14.4900	13.800000	14.1600	-0.211%	52,811,642	+17.797%
2025-05-27	14.9700	15.3000	13.750000	14.1900	+1.213%	77,321,614	+17.548%
2025-05-23	13.0400	14.6900	12.770000	14.0200	+1.154%	107,968,820	+18.973%
2025-05-22	11.0320	14.4400	10.940000	13.8600	+26.460%	165,197,066	+20.346%
2025-05-21	11.8450	12.0700	10.774800	10.9600	-8.054%	66,748,620	+52.190%
2025-05-20	12.5300	12.6900	11.510000	11.9200	-1.079%	92,681,122	+39.933%
2025-05-19	11.4900	12.2250	11.150000	12.0500	+1.688%	60,550,792	+38.423%
2025-05-16	12.0500	12.5200	11.520000	11.8500	+2.686%	67,589,802	+40.759%
2025-05-15	11.3950	11.9250	11.180000	11.5400	-0.859%	52,940,099	+44.541%
2025-05-14	10.2200	12.3900	10.180000	11.6400	+17.993%	132,878,296	+43.299%
2025-05-13	10.2500	10.7951	9.850000	9.8650	-14.589%	74,248,683	+69.083%
2025-05-12	11.7800	11.9800	11.080000	11.5500	+9.168%	87,924,808	+44.416%
2025-05-09	10.3100	10.6400	10.040000	10.5800	+2.619%	58,545,523	+57.656%
2025-05-08	9.9350	10.4300	9.300000	10.3100	+11.459%	71,091,643	+61.785%
2025-05-07	9.6900	9.8000	9.140000	9.2500	-5.468%	21,896,802	+80.324%
2025-05-06	9.4700	9.8400	9.200000	9.7850	+0.928%	16,962,458	+70.465%
2025-05-05	10.3800	10.3800	9.510000	9.6950	-8.796%	34,754,565	+72.047%
2025-05-02	9.2210	10.9200	9.221000	10.6300	+16.302%	69,215,631	+56.914%
2025-05-01	9.1100	9.2750	8.935000	9.1400	+3.044%	16,256,391	+82.495%
2025-04-30	8.5900	8.8900	8.350000	8.8700	+0.113%	13,712,550	+88.050%
2025-04-29	9.3300	9.4400	8.830000	8.8600	-3.905%	19,429,094	+88.262%
2025-04-28	9.4900	10.0500	9.010000	9.2200	-1.601%	31,008,373	+80.911%
2025-04-25	9.2300	9.8000	8.970000	9.3700	+0.753%	36,524,370	+78.015%
2025-04-24	9.2280	9.7300	9.140000	9.3000	+2.086%	27,748,043	+79.355%
2025-04-23	9.0600	9.3500	8.870000	9.1100	+6.301%	25,910,616	+83.095%
2025-04-22	8.2300	8.5800	8.125000	8.5700	+5.672%	14,606,359	+94.632%
2025-04-21	8.1700	8.2051	7.810100	8.1100	-2.524%	12,028,763	+105.672%
2025-04-17	8.2900	8.4750	8.075000	8.3200	+0.848%	11,981,055	+100.481%
2025-04-16	8.2800	8.4200	7.980000	8.2500	-4.292%	15,132,529	+102.182%
2025-04-15	8.8700	8.9600	8.450000	8.6200	-2.709%	15,826,767	+93.503%
2025-04-14	9.4000	9.7000	8.780000	8.8600	-2.637%	23,235,645	+88.262%
2025-04-11	9.4500	9.5400	8.690100	9.1000	-3.397%	27,496,027	+83.297%
2025-04-10	9.0650	9.7400	8.850000	9.4200	+0.319%	41,070,571	+77.070%
2025-04-09	7.9800	9.4600	7.700000	9.3900	+21.632%	56,003,089	+77.636%
2025-04-08	8.9400	8.9600	7.520000	7.7200	-7.323%	42,356,617	+116.062%
2025-04-07	6.9200	8.7800	6.860000	8.3300	+11.067%	49,612,465	+100.240%
2025-04-04	7.7700	7.7829	6.980000	7.5000	-7.975%	36,000,027	+122.400%
2025-04-03	7.9800	8.3100	7.910000	8.1500	-4.005%	29,717,544	+104.663%
2025-04-02	7.5900	8.9200	7.550000	8.4900	+8.707%	44,091,180	+96.466%
2025-04-01	8.1050	8.1268	7.510000	7.8100	-1.389%	31,043,987	+113.572%
2025-03-31	7.7700	8.2950	7.680000	7.9200	-2.822%	34,826,588	+110.606%
2025-03-28	8.4000	8.4189	7.781600	8.1500	-3.778%	28,049,044	+104.663%
2025-03-27	9.0200	9.1900	8.410000	8.4700	-7.734%	28,869,360	+96.930%
2025-03-26	9.8900	10.3100	9.090000	9.1800	-6.517%	42,062,096	+81.699%
2025-03-25	9.5600	10.0200	9.470000	9.8200	+0.409%	36,314,905	+69.857%
2025-03-24	9.4300	9.8300	9.280000	9.7800	+7.828%	46,778,345	+70.552%
2025-03-21	8.5000	9.1400	8.450000	9.0700	+0.890%	56,924,481	+83.903%
2025-03-20	9.7200	9.8350	8.680000	8.9900	-9.238%	65,312,188	+85.539%
2025-03-19	10.6250	10.8200	9.650000	9.9050	-3.460%	49,111,954	+68.400%
2025-03-18	10.3700	11.1800	9.900000	10.2600	-8.065%	67,930,954	+62.573%
2025-03-17	11.2900	11.4000	10.650000	11.1600	-0.535%	92,201,655	+49.462%
2025-03-14	9.0400	11.3000	9.020000	11.2200	+28.229%	125,735,241	+48.663%
2025-03-13	8.8800	9.4000	8.360000	8.7500	-2.235%	67,273,215	+90.629%
2025-03-12	8.3701	9.1000	8.040000	8.9500	+11.180%	71,017,243	+86.369%
2025-03-11	7.8350	8.2700	7.570000	8.0500	+1.770%	46,693,401	+107.205%
2025-03-10	9.0300	9.1200	7.530100	7.9100	-15.401%	62,088,064	+110.872%
2025-03-07	8.5510	9.5000	8.260000	9.3500	+9.871%	74,578,413	+78.396%
2025-03-06	7.3200	9.1200	7.200000	8.5100	+4.034%	88,575,873	+96.005%
2025-03-05	7.8300	8.2400	7.610000	8.1800	+4.071%	45,701,363	+103.912%
2025-03-04	7.0650	8.2400	7.025000	7.8600	+2.078%	50,542,790	+112.214%
2025-03-03	8.5400	8.7400	7.520000	7.7000	-8.983%	45,173,582	+116.623%
2025-02-28	7.9700	8.7500	7.771200	8.4600	+5.355%	58,631,538	+97.163%
2025-02-27	9.2000	9.4200	8.030000	8.0300	-13.470%	44,607,644	+107.721%
2025-02-26	9.4350	9.8700	9.130000	9.2800	+2.769%	50,920,159	+79.741%
2025-02-25	9.9150	10.0800	8.910000	9.0300	-10.771%	58,098,025	+84.718%
2025-02-24	10.5950	10.7100	9.990000	10.1200	-5.860%	63,176,780	+64.822%
2025-02-21	11.5850	12.3400	10.470000	10.7500	-6.277%	84,798,781	+55.163%
2025-02-20	12.0800	12.1500	10.950000	11.4700	+3.989%	97,800,269	+45.423%
2025-02-19	10.6900	11.5600	10.240000	11.0300	+4.848%	102,200,348	+51.224%
2025-02-18	11.3700	11.4300	10.345000	10.5200	-10.923%	60,238,182	+58.555%
2025-02-14	12.1900	12.2300	11.430000	11.8100	-3.592%	48,231,475	+41.236%

.dark-mode .Wv5XFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wv5XFq{ color: #333333; background-color: white; border: 2px solid #333333; }RGTIRigetti Computing, Inc. Common Stockstock NASDAQ

RGTI
Rigetti Computing, Inc. Common Stock
stock NASDAQ