RGTIW - Rigetti Computing, Inc.
8.39
0.560 6.675%
Share volume: 63,129
Last Updated: 03-04-2026
Trading/Investment Offices:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$7.83
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.73 | $7.73 | $8.49 | $8.49 | $7.73 | $7.73 | $8.39 | $8.39 | 63,129 | $63,129.00 |
| 03-03-2026 | $7.51 | $7.51 | $8.31 | $8.31 | $7.15 | $7.15 | $7.83 | $7.83 | 104,617 | $103,617.00 |
| 03-02-2026 | $7.17 | $7.17 | $8.17 | $8.17 | $7.00 | $7.00 | $8.16 | $8.16 | 82,976 | $82,976.00 |
| 02-27-2026 | $8.06 | $8.06 | $8.16 | $8.16 | $7.19 | $7.19 | $8.04 | $8.04 | 196,156 | $196,156.00 |
| 02-26-2026 | $8.42 | $8.42 | $9.06 | $9.06 | $8.05 | $8.05 | $8.77 | $8.77 | 256,137 | $256,137.00 |
| 02-25-2026 | $7.24 | $7.24 | $7.68 | $7.68 | $6.63 | $6.63 | $7.52 | $7.52 | 156,101 | $156,101.00 |
| 02-24-2026 | $6.30 | $6.30 | $6.88 | $6.88 | $6.18 | $6.18 | $6.69 | $6.69 | 79,031 | $79,031.00 |
| 02-23-2026 | $6.07 | $6.07 | $6.50 | $6.50 | $6.00 | $6.00 | $6.24 | $6.24 | 31,486 | $31,486.00 |
| 02-20-2026 | $6.65 | $6.65 | $6.65 | $6.65 | $5.89 | $5.89 | $6.33 | $6.33 | 105,076 | $105,076.00 |
| 02-19-2026 | $6.34 | $6.34 | $6.80 | $6.80 | $6.04 | $6.04 | $6.76 | $6.76 | 83,542 | $83,542.00 |