RGTI - Rigetti Computing, Inc.
18.25
-1.390 -7.616%
Share volume: 35,725,901
Last Updated: 04-21-2026
Trading/Investment Offices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.64
-1.39
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $19.66 | $19.66 | $19.88 | $19.88 | $18.16 | $18.16 | $18.25 | $18.25 | 35,725,901 | $35,725,901.00 |
| 04-20-2026 | $19.26 | $19.26 | $19.89 | $19.89 | $18.79 | $18.79 | $19.64 | $19.64 | 37,783,111 | $37,783,111.00 |
| 04-17-2026 | $19.91 | $19.91 | $20.17 | $20.17 | $19.15 | $19.15 | $19.81 | $19.81 | 40,352,814 | $40,352,814.00 |
| 04-16-2026 | $19.55 | $19.55 | $20.09 | $20.09 | $18.12 | $18.12 | $19.45 | $19.45 | 62,582,267 | $62,582,267.00 |
| 04-15-2026 | $17.88 | $17.88 | $19.51 | $19.51 | $17.18 | $17.18 | $19.11 | $19.11 | 77,175,299 | $77,175,299.00 |
| 04-14-2026 | $15.72 | $15.72 | $17.39 | $17.39 | $15.71 | $15.71 | $16.87 | $16.87 | 56,976,108 | $56,976,108.00 |
| 04-13-2026 | $14.42 | $14.42 | $15.24 | $15.24 | $14.17 | $14.17 | $15.13 | $15.13 | 16,907,480 | $16,907,480.00 |
| 04-10-2026 | $14.42 | $14.42 | $15.05 | $15.05 | $14.31 | $14.31 | $14.68 | $14.68 | 17,339,887 | $17,339,887.00 |
| 04-09-2026 | $14.33 | $14.33 | $14.69 | $14.69 | $14.03 | $14.03 | $14.31 | $14.31 | 20,875,938 | $20,875,938.00 |
| 04-08-2026 | $15.14 | $15.14 | $15.41 | $15.41 | $14.14 | $14.14 | $14.53 | $14.53 | 24,859,081 | $24,859,081.00 |