Rigetti Computing, Inc. (RGTI) NASDAQ

18.63

+1(+5.67%)

Updated at February 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 26, 202618.318.6418.6419.2118.0753.51M
February 25, 202616.7717.6517.6517.7916.4827.27M
February 24, 202615.9416.4616.4616.7315.6619.16M
February 23, 202615.4916.0216.0216.3215.3321.34M
February 20, 202616.315.9215.9216.5515.528.32M
February 19, 202615.8816.616.616.7415.6428.04M
February 18, 202615.5616.1816.1816.6915.2628.79M
February 17, 202615.5415.5915.5916.3615.1627.41M
February 13, 202615.516.0916.0916.2414.8428.35M
February 12, 202616.0714.9914.9916.0714.7934.62M
February 11, 202617.0416.4316.4317.0915.7532.63M
February 10, 202617.2416.9516.9517.7516.7917.74M
February 09, 202617.1417.5917.5917.9716.7924.97M
February 06, 202615.4917.7117.7117.7415.3436.65M
February 05, 202616.5414.9714.9716.6514.8431.2M
February 04, 202617.9417.1917.1918.0916.2435.78M
February 03, 202618.2418.2118.2118.317.1430.47M
February 02, 202618.3717.7117.7118.3817.2325.2M
January 30, 202619.6418.1718.1719.6417.6333.78M
January 29, 202621.4919.8519.8521.5819.2733.72M
January 28, 202622.3422.0122.0322.5221.6625.64M
January 27, 202622.1522.3122.3122.5821.423.92M
January 26, 202623.4321.7621.7623.7821.4130.1M
January 23, 202624.9623.4723.4725.2123.2626.84M
January 22, 202624.4724.9624.9625.524.2533.6M
January 21, 202625.4923.6723.6726.2722.4147.93M
January 20, 202624.5724.9924.9926.523.7142.73M
January 16, 202625.1225.6225.6226.1824.5632.79M
January 15, 202626.324.724.726.4924.6733.15M
January 14, 202624.1925.7225.7225.7323.7629.02M
January 13, 202625.8224.4724.4726.2524.3127.47M
January 12, 202624.425.5325.5325.6423.9325.66M
January 09, 202625.4424.7224.7226.724.7136.51M
January 08, 202624.825.2625.2626.3824.5130.29M
January 07, 202624.9925.225.226.4424.8427.72M
January 06, 202624.9125.3825.3825.6623.8328.62M
January 05, 202623.6925.0125.0125.8523.5539.54M
January 02, 202622.5623.623.624.0121.6232.78M
December 31, 202522.4522.1522.1522.6721.9323.06M
December 30, 202522.5722.4122.4122.9622.0724.65M
December 29, 202521.9622.2722.2722.7721.5333.58M
December 26, 202524.3622.3922.3924.3722.3325.39M
December 24, 202525.1624.5124.5125.4224.0417.92M
December 23, 202525.8425.1125.1126.7324.9134.24M
December 22, 202524.5726.8826.8827.6724.3659.62M
December 19, 202522.9523.7623.7624.0322.8223.94M
December 18, 202523.622.822.823.9622.2528.08M
December 17, 202524.1922.4722.4725.2222.4232.02M
December 16, 202523.123.9623.9624.3723.0726.89M
December 15, 202526.0723.5323.5326.0923.5133.71M
December 12, 202526.325.8425.8426.8825.0631.16M
December 11, 202525.9826.8926.8927.0624.7334.45M
December 10, 202527.7326.2826.2827.7526.1737.65M
December 09, 202527.7628.2228.2228.4626.7831.19M
December 08, 202528.7528.2628.2629.4527.0233.28M
December 05, 202529.5628.1128.1129.627.3349.62M
December 04, 202525.8230.0630.0630.2125.5376.34M
December 03, 202523.8926.0126.0126.2423.5328.28M
December 02, 202523.9623.8823.8824.9423.5526.13M
December 01, 202524.9223.4523.4524.9823.429.82M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved