Rigetti Computing, Inc. (RGTI) NASDAQ

28.11

-1.949(-6.48%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 28, 202525.7425.5725.5726.0925.2713.83M
November 26, 202526.3825.5425.5426.5225.2924.97M
November 25, 202525.4926.0926.0926.7924.6136.8M
November 24, 202523.7226.5726.5726.7623.6442.77M
November 21, 202523.1123.5723.5723.682147.62M
November 20, 202526.3222.822.826.8722.7252.56M
November 19, 202525.7825.4625.4627.1825.3137.69M
November 18, 202524.3525.7125.7125.924.2436.82M
November 17, 202524.9824.6924.6925.9924.1943.09M
November 14, 202523.625.4825.4826.8323.3767.31M
November 13, 202526.9825.225.227.424.7564.41M
November 12, 202531.1328.328.331.6528.0549.58M
November 11, 202532.9431.4131.4132.9430.2446.39M
November 10, 202534.133.0833.0834.7132.638.87M
November 07, 202532.8233.7733.7733.8130.6256.32M
November 06, 202537.1134.3634.3637.1434.246.02M
November 05, 202536.2837.2937.29383540.46M
November 04, 202537.0335.1635.1638.6234.6549.73M
November 03, 202544.3139.139.144.383955.49M
October 31, 202542.2344.2544.2544.5141.6861.64M
October 30, 202538.0842.542.542.8937.6957.11M
October 29, 202537.7439.4139.4140.0636.961.03M
October 28, 202540.0737.0737.0742.9337.0289.11M
October 27, 202539.5740.2440.2442.6139.1471.65M
October 24, 202541.3638.8138.8143.4638.784.79M
October 23, 202540.3839.639.641.9637.66162.61M
October 22, 202538.5236.0436.0439.7234.14112.94M
October 21, 202542.58404043.639.0680.11M
October 20, 202547.4843.3143.3147.7842.1887.2M
October 17, 202544.6646.3746.3748.2543.65108.29M
October 16, 202554.747.9747.9755.1546.87135.17M
October 15, 202557.8856.3456.3457.9650.5134.42M
October 14, 202554.8556.1256.1258.1550133.46M
October 13, 202546.4654.9154.9155.2346.37181.16M
October 10, 202547.8343.9243.9249.1343.89134.81M
October 09, 202543.3447.1147.1148.2242.89153.17M
October 08, 202544.2643.2543.2548.2341.46155.47M
October 07, 202543.6543.9143.9146.1840.71164.29M
October 06, 202538.8141.7141.7143.1138.37110.77M
October 03, 202537.0140.0640.0640.6335.75154.07M
October 02, 202530.6735.4135.4135.830.46135.14M
October 01, 202529.3829.8529.8531.3928.6578.61M
September 30, 202529.2229.7929.7930.6228.9769.65M
September 29, 202531.8329.6529.6532.5328.4595.49M
September 26, 202532.1631.1831.1833.9830.7497.87M
September 25, 202529.8232.132.132.8328.78126.11M
September 24, 202532.6831.5931.5934.429.71138.66M
September 23, 202529.3731.4431.4432.428.84101.85M
September 22, 202526.3128.3728.3729.5925.586.32M
September 19, 202524.7328.5228.5229.0924.73123.9M
September 18, 202522.8824.7224.7226.2122.4109.48M
September 17, 202520.07222222.1319.8374.95M
September 16, 202519.4202020.318.9243.32M
September 15, 202519.0819.2119.2119.7218.6743.22M
September 12, 202516.7919.0619.0620.1316.66110.4M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved