Rigetti Computing, Inc. (RGTI) NASDAQ

44.27

+1.75(+4.12%)

Updated at October 31 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 202516.1616.6916.691716.0437.87M
September 10, 202516.3916.1716.1716.6216.130.96M
September 09, 202515.2516.516.516.6915.0944.22M
September 08, 202515.2115.1515.1515.4914.9824.96M
September 05, 202515.3615.115.115.6614.4732.47M
September 04, 202515.2315.1215.1215.6714.8929.01M
September 03, 202515.5515.0415.0415.8114.9426.98M
September 02, 202515.8415.5215.5216.0414.7763.58M
August 29, 202516.616.2316.2316.7916.1241.16M
August 28, 202515.7116.5816.5817.2715.6974.38M
August 27, 202515.2915.3915.3916.0915.0743.4M
August 26, 202514.415.315.315.3514.3738.26M
August 25, 202514.8214.4714.4714.914.1223.4M
August 22, 202514.1914.8214.8214.9713.8229.52M
August 21, 202514.6414.2714.2714.8514.1822.3M
August 20, 202514.914.7614.7615.0313.9726.09M
August 19, 202516.4715.1615.1616.9114.9537.22M
August 18, 202516.5716.6316.6317.0416.1126.82M
August 15, 202517.8216.6516.6517.8316.1647.92M
August 14, 202516.7517.9817.9818.116.163.07M
August 13, 202516.2217.2417.2418.1615.6691.31M
August 12, 202515.6516.216.216.3715.4834.43M
August 11, 202515.4215.9815.9816.1715.2228.44M
August 08, 202515.8415.4415.4416.1515.1820.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved