Rigetti Computing(RGTI)
$9.62-0.71 (-6.87%)
RGTI
Rigetti Computing historical prices
$9.62
At close:-0.71 (-6.87%)
Want to see RGTI full AI Analyst Report?
Rigetti Computing (RGTI) Historical Prices
18,519 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.30 | 10.30 | 9.45 | 9.62 | 9.62 | -6.87% | 16,831,061 | 1.05 |
| Nov 12, 2026 | 10.67 | 10.98 | 10.29 | 10.33 | 10.33 | -7.02% | 18,089,480 | 1.14 |
| Nov 11, 2026 | 12.99 | 12.99 | 11.07 | 11.11 | 11.11 | -8.56% | 32,674,199 | 2.09 |
| Nov 10, 2026 | 12.58 | 12.90 | 12.04 | 12.15 | 12.15 | +3.40% | 19,669,551 | 1.26 |
| Nov 09, 2026 | 11.83 | 13.23 | 11.67 | 12.98 | 12.98 | +10.47% | 24,203,510 | 1.56 |
| Nov 06, 2026 | 10.24 | 11.90 | 10.08 | 11.75 | 11.75 | +19.29% | 27,226,789 | 1.77 |
| Nov 05, 2026 | 10.76 | 10.89 | 9.19 | 9.85 | 9.85 | -12.13% | 23,456,801 | 1.54 |
| Nov 04, 2026 | 11.03 | 11.53 | 10.80 | 11.21 | 11.21 | +1.13% | 12,020,500 | 0.77 |
| Nov 03, 2026 | 10.82 | 11.35 | 10.82 | 11.09 | 11.09 | +3.89% | 10,906,200 | 0.69 |
| Nov 02, 2026 | 11.37 | 11.65 | 10.60 | 10.67 | 10.67 | -5.16% | 12,586,740 | 0.79 |
| Oct 30, 2026 | 11.39 | 11.52 | 10.82 | 11.25 | 11.25 | -6.72% | 14,622,260 | 0.91 |
| Oct 29, 2026 | 12.24 | 12.38 | 11.88 | 12.06 | 12.06 | -2.74% | 12,445,700 | 0.77 |
| Oct 28, 2026 | 12.49 | 12.59 | 12.10 | 12.40 | 12.40 | -0.32% | 10,668,030 | 0.66 |
| Oct 27, 2026 | 11.65 | 12.47 | 11.61 | 12.44 | 12.44 | +8.74% | 14,476,090 | 0.88 |
| Oct 26, 2026 | 11.39 | 11.68 | 11.12 | 11.44 | 11.44 | -0.69% | 11,435,870 | 0.69 |
| Oct 23, 2026 | 11.32 | 11.61 | 11.19 | 11.52 | 11.52 | +0.35% | 8,567,649 | 0.51 |
| Oct 22, 2026 | 11.54 | 11.97 | 11.29 | 11.48 | 11.48 | -4.73% | 13,158,700 | 0.78 |
| Oct 21, 2026 | 11.88 | 12.17 | 11.74 | 12.05 | 12.05 | +3.34% | 10,192,600 | 0.60 |
| Oct 20, 2026 | 11.38 | 12.01 | 11.34 | 11.66 | 11.66 | -0.09% | 11,195,180 | 0.65 |
| Oct 19, 2026 | 12.36 | 12.36 | 11.57 | 11.67 | 11.67 | -1.10% | 10,542,090 | 0.60 |
| Oct 16, 2026 | 12.32 | 12.60 | 11.78 | 11.80 | 11.80 | -6.57% | 17,836,000 | 1.02 |
| Oct 15, 2026 | 11.26 | 12.69 | 11.11 | 12.63 | 12.63 | +8.13% | 26,337,250 | 1.52 |
| Oct 14, 2026 | 12.36 | 12.39 | 11.55 | 11.68 | 11.68 | -8.61% | 25,302,119 | 1.46 |
| Oct 13, 2026 | 12.92 | 13.07 | 12.75 | 12.78 | 12.78 | -3.55% | 15,039,770 | 0.86 |
| Oct 12, 2026 | 13.84 | 13.84 | 13.23 | 13.25 | 13.25 | -5.56% | 12,725,410 | 0.72 |
| Oct 09, 2026 | 14.30 | 14.38 | 13.78 | 14.03 | 14.03 | -0.78% | 10,223,130 | 0.57 |
| Oct 08, 2026 | 14.41 | 14.61 | 13.74 | 14.14 | 14.14 | -3.08% | 17,205,369 | 0.96 |
| Oct 07, 2026 | 14.75 | 14.89 | 14.45 | 14.59 | 14.59 | -3.82% | 13,739,210 | 0.76 |
| Oct 06, 2026 | 15.28 | 15.77 | 15.00 | 15.17 | 15.17 | +0.13% | 14,820,270 | 0.82 |
| Oct 05, 2026 | 15.25 | 15.30 | 14.82 | 15.15 | 15.15 | -0.66% | 12,343,820 | 0.68 |
| Oct 02, 2026 | 16.06 | 16.11 | 15.15 | 15.25 | 15.25 | -2.37% | 13,753,190 | 0.75 |
| Oct 01, 2026 | 15.76 | 15.99 | 15.51 | 15.62 | 15.62 | -0.76% | 12,755,730 | 0.69 |
| Sep 30, 2026 | 15.86 | 16.53 | 15.70 | 15.74 | 15.74 | 0.00% | 14,036,050 | 0.77 |
| Sep 29, 2026 | 16.38 | 16.43 | 15.73 | 15.74 | 15.74 | -1.32% | 13,143,910 | 0.71 |
| Sep 28, 2026 | 16.45 | 16.70 | 15.89 | 15.95 | 15.95 | -4.26% | 13,140,400 | 0.70 |
| Sep 25, 2026 | 16.49 | 17.30 | 16.36 | 16.66 | 16.66 | +0.97% | 17,541,330 | 0.94 |
| Sep 24, 2026 | 15.67 | 16.60 | 15.60 | 16.50 | 16.50 | +3.09% | 18,966,609 | 1.01 |
| Sep 23, 2026 | 17.63 | 17.66 | 15.97 | 16.01 | 16.01 | -3.12% | 27,251,490 | 1.44 |
| Sep 22, 2026 | 16.49 | 16.57 | 16.06 | 16.52 | 16.52 | -0.06% | 13,847,030 | 0.72 |
| Sep 21, 2026 | 16.21 | 16.56 | 16.11 | 16.53 | 16.53 | +4.89% | 16,732,010 | 0.86 |
| Sep 18, 2026 | 16.25 | 16.32 | 15.09 | 15.76 | 15.76 | -1.44% | 19,228,980 | 0.97 |
| Sep 17, 2026 | 15.33 | 16.16 | 15.30 | 15.99 | 15.99 | +8.11% | 19,469,369 | 0.96 |
| Sep 16, 2026 | 15.20 | 15.32 | 14.41 | 14.79 | 14.79 | -1.99% | 13,746,470 | 0.67 |
| Sep 15, 2026 | 15.13 | 15.53 | 14.99 | 15.09 | 15.09 | -1.18% | 12,305,900 | 0.59 |
| Sep 14, 2026 | 14.55 | 15.60 | 14.52 | 15.27 | 15.27 | 0.00% | 13,018,120 | 0.62 |
| Sep 11, 2026 | 15.34 | 15.78 | 15.08 | 15.27 | 15.27 | +0.73% | 14,392,110 | 0.67 |
| Sep 10, 2026 | 14.89 | 15.43 | 14.84 | 15.16 | 15.16 | -0.52% | 14,723,980 | 0.67 |
| Sep 09, 2026 | 15.63 | 15.94 | 15.16 | 15.24 | 15.24 | -3.61% | 18,622,301 | 0.83 |
| Sep 08, 2026 | 16.39 | 17.05 | 15.37 | 15.81 | 15.81 | +4.01% | 42,273,473 | 1.91 |
| Sep 07, 2026 | 15.22 | 15.46 | 15.01 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
