RGTI - Rigetti Computing, Inc.
17.76
0.800 4.505%
Share volume: 26,080,803
Last Updated: 03-04-2026
Trading/Investment Offices:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$16.96
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.04 | $17.04 | $17.96 | $17.96 | $16.88 | $16.88 | $17.76 | $17.76 | 26,080,803 | $26,080,803.00 |
| 03-03-2026 | $16.94 | $16.94 | $17.61 | $17.61 | $16.24 | $16.24 | $16.96 | $16.96 | 29,009,900 | $28,938,687.00 |
| 03-02-2026 | $16.69 | $16.69 | $17.78 | $17.78 | $16.66 | $16.66 | $17.69 | $17.69 | 19,302,307 | $19,302,307.00 |
| 02-27-2026 | $18.12 | $18.12 | $18.17 | $18.17 | $16.63 | $16.63 | $17.42 | $17.42 | 26,199,879 | $26,199,879.00 |
| 02-26-2026 | $18.30 | $18.30 | $19.21 | $19.21 | $18.07 | $18.07 | $18.64 | $18.64 | 53,658,836 | $53,658,836.00 |
| 02-25-2026 | $16.79 | $16.79 | $17.79 | $17.79 | $16.48 | $16.48 | $17.63 | $17.63 | 31,507,228 | $31,507,228.00 |
| 02-24-2026 | $15.92 | $15.92 | $16.73 | $16.73 | $15.66 | $15.66 | $16.48 | $16.48 | 24,675,787 | $24,675,787.00 |
| 02-23-2026 | $15.49 | $15.49 | $16.32 | $16.32 | $15.33 | $15.33 | $16.02 | $16.02 | 21,337,284 | $21,337,284.00 |
| 02-20-2026 | $16.30 | $16.30 | $16.55 | $16.55 | $15.50 | $15.50 | $15.92 | $15.92 | 28,409,257 | $28,409,257.00 |
| 02-19-2026 | $15.88 | $15.88 | $16.74 | $16.74 | $15.64 | $15.64 | $16.60 | $16.60 | 28,121,870 | $28,121,870.00 |