Rigetti Computing, Inc. (RGTI) NASDAQ

11.35

-0.5112(-4.31%)

Updated at July 01 11:43AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202511.3211.0711.0711.4110.830.27M
June 26, 202511.2411.1111.1111.5211.0727.14M
June 25, 202511.7911.0911.0912.0311.0328.53M
June 24, 202511.311.4911.4911.6211.1727.49M
June 23, 202510.810.7910.791110.333.26M
June 20, 202511.5111.0611.0611.5811.0127.34M
June 18, 202511.6211.3511.3511.7711.1430.23M
June 17, 202512.0111.4811.4812.2211.3833.85M
June 16, 202511.6412.1612.1612.2811.547.09M
June 13, 202511.6511.411.411.9211.3145.05M
June 12, 202512.6112.112.113.3912.193.62M
June 11, 202512.1912.5212.5213.5611.86178.37M
June 10, 202511.5311.2411.2412.1211.0861.4M
June 09, 202511.8311.3211.3211.8311.143.41M
June 06, 202511.2211.2811.2811.7610.9838.28M
June 05, 202511.8110.8910.8911.8210.7135.53M
June 04, 202512.1211.8211.8212.1811.6529.19M
June 03, 202512.5712.0412.0412.8311.8242.26M
June 02, 202512.2712.2612.2612.511.8229.88M
May 30, 202512.5112.1112.1112.7411.7551.9M
May 29, 202514.4113.1513.1514.7513.0547.9M
May 28, 202513.8614.1614.1614.4913.852.81M
May 27, 202514.9714.1914.1915.313.7576.94M
May 23, 202513.0414.0214.0214.6912.77107.66M
May 22, 202511.0313.8413.8414.4410.94156.19M
May 21, 202511.8510.9610.9612.0710.7766.21M
May 20, 202512.5311.9211.9212.6911.5192.23M
May 19, 202511.4912.0512.0512.2311.1560.17M
May 16, 202512.0511.8111.8112.5111.5262.96M
May 15, 202511.411.5411.5411.9311.1852.43M
May 14, 202510.2211.6411.6412.3910.18132.88M
May 13, 202510.259.879.8710.89.8573.45M
May 12, 202511.7811.5511.5511.9811.0887.92M
May 09, 202510.3110.5810.5810.6410.0457.93M
May 08, 20259.9410.3110.3110.439.370.33M
May 07, 20259.699.259.259.89.1421.42M
May 06, 20259.479.799.799.849.216.96M
May 05, 202510.389.79.710.389.5134.75M
May 02, 20259.2210.6310.6310.929.2268.74M
May 01, 20259.129.29.29.288.9414.87M
April 30, 20258.588.868.868.898.3512.82M
April 29, 20259.338.868.869.448.8317.99M
April 28, 20259.499.229.2210.059.0130.86M
April 25, 20259.239.379.379.88.9736.34M
April 24, 20259.239.39.39.739.1427.38M
April 23, 20259.069.119.129.358.8725.67M
April 22, 20258.238.578.578.588.1314.1M
April 21, 20258.178.118.118.217.8112.03M
April 17, 20258.298.328.328.488.0711.88M
April 16, 20258.288.258.258.427.9815.04M
April 15, 20258.878.628.628.968.4515.5M
April 14, 20259.48.868.869.78.7823.24M
April 11, 20259.459.19.19.548.6927.26M
April 10, 20259.079.429.429.748.8540.89M
April 09, 20257.989.399.399.467.755.31M
April 08, 20258.947.727.728.967.5242.08M
April 07, 20256.928.338.338.786.8649.26M
April 04, 20257.777.57.57.786.9835.77M
April 03, 20257.988.158.158.317.9129.47M
April 02, 20257.598.498.498.927.5542.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved