Rigetti Computing (RGTI) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 210.00 | 211.99 | 205.00 | 208.09 | 208.09 | -0.80% | 245 | 0.03 |
| Nov 03, 2026 | 208.00 | 211.01 | 204.00 | 209.76 | 209.76 | -0.24% | 30,463 | 3.97 |
| Nov 02, 2026 | 210.27 | 213.00 | 203.79 | 210.27 | 210.27 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 210.00 | 213.00 | 203.79 | 210.27 | 210.27 | -6.72% | 2,021 | 0.26 |
| Oct 29, 2026 | 230.00 | 230.00 | 224.00 | 225.43 | 225.43 | -1.53% | 1,591 | 0.20 |
| Oct 28, 2026 | 233.00 | 233.00 | 226.98 | 228.93 | 228.93 | -1.34% | 707 | 0.09 |
| Oct 27, 2026 | 222.00 | 232.05 | 222.00 | 232.05 | 232.05 | +9.42% | 15,090 | 2.00 |
| Oct 26, 2026 | 210.00 | 216.00 | 208.00 | 212.08 | 212.08 | -1.54% | 238 | 0.03 |
| Oct 23, 2026 | 215.00 | 215.39 | 210.00 | 215.39 | 215.39 | +0.64% | 175 | 0.02 |
| Oct 22, 2026 | 225.00 | 225.00 | 211.44 | 214.02 | 214.02 | -4.88% | 1,366 | 0.18 |
| Oct 21, 2026 | 222.53 | 226.70 | 222.00 | 225.00 | 225.00 | +4.41% | 384 | 0.05 |
| Oct 20, 2026 | 214.00 | 220.55 | 213.00 | 215.50 | 215.50 | -0.53% | 2,017 | 0.26 |
| Oct 19, 2026 | 218.95 | 220.00 | 215.62 | 216.65 | 216.65 | -1.29% | 641 | 0.08 |
| Oct 16, 2026 | 227.84 | 232.17 | 219.00 | 219.48 | 219.48 | -5.40% | 2,931 | 0.39 |
| Oct 15, 2026 | 216.50 | 232.00 | 210.00 | 232.00 | 232.00 | +7.52% | 1,539 | 0.20 |
| Oct 14, 2026 | 236.99 | 236.99 | 214.00 | 215.77 | 215.77 | -8.53% | 2,563 | 0.34 |
| Oct 13, 2026 | 243.00 | 243.00 | 234.84 | 235.89 | 235.89 | -2.59% | 2,072 | 0.27 |
| Oct 12, 2026 | 258.30 | 258.30 | 241.93 | 242.17 | 242.17 | -6.19% | 2,159 | 0.29 |
| Oct 09, 2026 | 258.01 | 259.20 | 253.70 | 258.14 | 258.14 | +0.84% | 131,623 | 22.61 |
| Oct 08, 2026 | 265.00 | 265.00 | 250.00 | 256.00 | 256.00 | -2.48% | 1,984 | 0.34 |
| Oct 07, 2026 | 262.80 | 264.00 | 260.60 | 262.50 | 262.50 | -3.54% | 9,311 | 1.64 |
| Oct 06, 2026 | 282.00 | 282.00 | 270.10 | 272.13 | 272.13 | -0.30% | 15,359 | 2.82 |
| Oct 05, 2026 | 270.00 | 272.95 | 270.00 | 272.95 | 272.95 | -1.82% | 1,158 | 0.21 |
| Oct 02, 2026 | 287.00 | 287.00 | 278.00 | 278.00 | 278.00 | -2.67% | 1,034 | 0.19 |
| Oct 01, 2026 | 284.00 | 292.00 | 284.00 | 285.63 | 285.63 | +0.57% | 1,096 | 0.20 |
| Sep 30, 2026 | 289.00 | 295.00 | 284.00 | 284.00 | 284.00 | -1.04% | 14,656 | 2.79 |
| Sep 29, 2026 | 285.00 | 290.00 | 285.00 | 286.98 | 286.98 | -0.18% | 15,963 | 3.18 |
| Sep 28, 2026 | 291.73 | 292.63 | 287.00 | 287.50 | 287.50 | -4.17% | 1,167 | 0.23 |
| Sep 25, 2026 | 301.28 | 305.00 | 300.00 | 300.00 | 300.00 | +3.33% | 269 | 0.05 |
| Sep 24, 2026 | 280.00 | 292.00 | 280.00 | 290.34 | 290.34 | +3.45% | 2,648 | 0.53 |
| Sep 23, 2026 | 290.00 | 300.00 | 279.80 | 280.66 | 280.66 | -1.00% | 39,523 | 9.07 |
| Sep 22, 2026 | 284.00 | 284.00 | 280.00 | 283.50 | 283.50 | -0.18% | 1,312 | 0.24 |
| Sep 21, 2026 | 273.99 | 284.00 | 273.99 | 284.00 | 284.00 | +5.28% | 588 | 0.10 |
| Sep 18, 2026 | 270.00 | 270.00 | 261.00 | 269.76 | 269.76 | -1.91% | 809 | 0.14 |
| Sep 17, 2026 | 270.00 | 277.00 | 269.99 | 275.00 | 275.00 | +6.38% | 45,728 | 8.66 |
| Sep 16, 2026 | 267.00 | 267.00 | 258.50 | 258.50 | 258.50 | -1.71% | 2,117 | 0.40 |
| Sep 15, 2026 | 267.00 | 267.00 | 258.50 | 258.50 | 258.50 | -1.71% | 2,117 | 0.38 |
| Sep 14, 2026 | 255.00 | 268.00 | 255.00 | 263.01 | 263.01 | +0.77% | 15,348 | 2.85 |
| Sep 11, 2026 | 258.39 | 266.00 | 258.39 | 261.00 | 261.00 | +1.95% | 201 | 0.04 |
| Sep 10, 2026 | 255.00 | 265.49 | 255.00 | 256.00 | 256.00 | -1.67% | 473 | 0.08 |
| Sep 09, 2026 | 263.66 | 267.00 | 258.00 | 260.35 | 260.35 | -1.75% | 2,204 | 0.38 |
| Sep 08, 2026 | 270.00 | 288.00 | 262.00 | 265.00 | 265.00 | +1.09% | 31,313 | 5.82 |
| Sep 07, 2026 | 250.00 | 262.15 | 250.00 | 262.15 | 262.15 | +3.00% | 162 | 0.03 |
| Sep 04, 2026 | 257.00 | 259.14 | 254.51 | 254.51 | 254.51 | +0.42% | 281 | 0.05 |
| Sep 03, 2026 | 258.50 | 260.00 | 253.45 | 253.45 | 253.45 | -0.22% | 5,356 | 0.89 |
| Sep 02, 2026 | 250.00 | 257.00 | 250.00 | 254.00 | 254.00 | -0.38% | 242 | 0.04 |
| Sep 01, 2026 | 252.01 | 257.00 | 252.00 | 254.96 | 254.96 | -3.79% | 1,949 | 0.28 |
| Aug 31, 2026 | 270.00 | 271.00 | 264.00 | 265.01 | 265.01 | +0.38% | 35,216 | 5.28 |
| Aug 28, 2026 | 270.00 | 271.00 | 264.00 | 264.00 | 264.00 | -5.39% | 1,703 | 0.25 |
| Aug 27, 2026 | 281.80 | 283.00 | 277.10 | 279.05 | 279.05 | +2.63% | 2,236 | 0.33 |
