Canada markets closed

Rigetti Computing, Inc. (RGTI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1000-0.0300 (-2.65%)
At close: 04:00PM EDT
1.1199 +0.02 (+1.81%)
After hours: 04:35PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.10001.13001.06001.10001.10003,565,643
May 20, 20241.15001.17001.10001.13001.13002,712,800
May 17, 20241.16001.18001.11001.15001.15003,139,900
May 16, 20241.22001.23001.14001.15001.15004,537,500
May 15, 20241.35001.35001.21001.22001.22004,197,900
May 14, 20241.27001.35001.25001.32001.32003,392,200
May 13, 20241.20001.35001.19001.27001.27005,054,800
May 10, 20241.22001.25501.15001.16001.16003,729,000
May 09, 20241.30001.34001.26001.28001.28003,050,200
May 08, 20241.31001.32001.24001.25001.25002,648,800
May 07, 20241.38001.38001.28001.29001.29002,497,200
May 06, 20241.42001.45001.32001.39001.39004,095,500
May 03, 20241.38001.43001.34001.40001.40002,991,900
May 02, 20241.35001.37001.28001.31001.31001,990,800
May 01, 20241.24001.40001.22501.31001.31003,823,700
Apr 30, 20241.32001.36001.26001.28001.28002,937,300
Apr 29, 20241.30001.40001.29001.34001.34005,159,200
Apr 26, 20241.18001.27501.18001.27001.27003,714,900
Apr 25, 20241.14001.17001.10001.17001.17002,653,300
Apr 24, 20241.22001.26001.12501.15001.15003,044,700
Apr 23, 20241.13001.27001.13001.19001.19005,933,700
Apr 22, 20241.20001.20001.08001.13001.13005,062,000
Apr 19, 20241.06001.15501.06001.10001.10003,638,400
Apr 18, 20241.19001.25501.16001.17001.17002,605,600
Apr 17, 20241.24001.31501.16001.18001.18005,570,100
Apr 16, 20241.10001.29001.09001.21001.21007,033,900
Apr 15, 20241.18001.18001.06001.08001.08004,825,200
Apr 12, 20241.25001.25001.16001.18001.18003,442,500
Apr 11, 20241.25001.29001.14001.25001.25005,766,700
Apr 10, 20241.30001.33501.25001.26001.26004,409,000
Apr 09, 20241.36001.42001.31001.35001.35002,455,200
Apr 08, 20241.36001.42001.30001.36001.36004,445,400
Apr 05, 20241.35001.38001.31001.34001.34004,256,600
Apr 04, 20241.45001.49001.36001.39001.39005,435,900
Apr 03, 20241.38501.43001.35001.40001.40004,651,900
Apr 02, 20241.39001.50001.33001.37001.37006,587,300
Apr 01, 20241.59001.59001.44001.46001.46006,086,600
Mar 28, 20241.52001.57501.49001.53001.53004,152,600
Mar 27, 20241.52001.58001.44001.54001.54007,469,900
Mar 26, 20241.67001.68001.51001.51001.51007,307,100
Mar 25, 20241.61001.72001.59001.64001.64006,336,800
Mar 22, 20241.70001.73001.61001.63001.63005,483,000
Mar 21, 20241.80001.82001.67001.69001.69006,144,500
Mar 20, 20241.79001.80001.64001.71001.71008,733,600
Mar 19, 20241.97001.98001.72001.75001.750012,160,500
Mar 18, 20242.04002.06001.94002.03002.03006,489,900
Mar 15, 20241.80002.05001.78001.96501.96506,909,600
Mar 14, 20242.10002.13001.94001.98001.980010,442,600
Mar 13, 20242.22002.27002.00002.04002.040011,703,200
Mar 12, 20241.96002.22001.86002.21002.210015,306,000
Mar 11, 20242.05002.13001.85001.86001.86008,240,000
Mar 08, 20242.08002.36001.91001.98001.980016,548,600
Mar 07, 20241.83002.12001.79002.08002.080013,293,200
Mar 06, 20241.64001.84001.63001.78001.78006,735,900
Mar 05, 20241.60001.66001.52001.57001.57005,677,600
Mar 04, 20241.92001.98001.66001.69001.69009,336,900
Mar 01, 20241.98001.99001.72001.86001.86009,225,800
Feb 29, 20242.07002.21001.82501.88001.880010,642,300
Feb 28, 20241.82002.19001.78002.01002.010013,669,800
Feb 27, 20241.89001.97001.75001.83001.83006,968,700
Feb 26, 20241.57001.89001.55601.86001.860010,862,500
Feb 23, 20241.62001.63001.47001.58001.58006,235,000
Feb 22, 20241.63001.70001.58001.60001.60007,239,700
Feb 21, 20241.54001.57001.45001.52001.52006,016,800
Feb 20, 20241.83001.83001.52001.64001.640012,448,900
Feb 16, 20241.55001.74001.48001.69001.690019,222,300
Feb 15, 20241.47001.51501.20001.50001.500022,036,000
Feb 14, 20241.28001.40001.24001.30001.300014,044,600
Feb 13, 20241.34001.34001.18501.21001.21008,930,600
Feb 12, 20241.30001.53001.26501.39001.390014,996,400
Feb 09, 20241.18001.27001.16101.25001.25005,831,900
Feb 08, 20241.15001.18001.13001.16001.16002,012,000
Feb 07, 20241.27001.27001.11001.13501.13503,464,200
Feb 06, 20241.21001.25001.19001.24001.24002,133,600
Feb 05, 20241.29001.30001.14001.18001.18004,145,200
Feb 02, 20241.32001.33001.22001.27001.27003,003,500
Feb 01, 20241.28001.37001.20001.32001.32005,762,800
Jan 31, 20241.19001.40001.19001.24001.24008,211,100
Jan 30, 20241.12001.31001.10001.24001.240010,066,500
Jan 29, 20241.10001.14001.04001.11001.11002,507,300
Jan 26, 20241.03001.11001.02001.09001.09001,939,700
Jan 25, 20241.09001.15001.02301.04001.04002,772,800
Jan 24, 20241.12001.15001.07501.09001.09001,670,400
Jan 23, 20241.10001.14001.08001.11001.11001,826,700
Jan 22, 20241.03001.10001.01001.10001.10002,507,300
Jan 19, 20240.98001.04000.95601.01001.01001,364,000
Jan 18, 20240.99001.02000.95500.96700.96701,132,500
Jan 17, 20240.98500.99900.95000.96600.96601,478,800
Jan 16, 20241.02001.03900.98501.01001.01001,479,700
Jan 12, 20241.06001.12001.00001.02001.02001,983,100
Jan 11, 20241.10001.14901.05001.07001.07002,424,000
Jan 10, 20241.18001.18001.10001.13001.13001,967,000
Jan 09, 20241.12001.23001.07001.18001.18005,220,000
Jan 08, 20241.03001.20001.02001.14001.14004,404,000
Jan 05, 20241.03001.04000.99101.01001.01001,036,200
Jan 04, 20240.99001.05000.97001.02001.02002,152,800
Jan 03, 20240.93700.97500.90400.96900.96902,896,000
Jan 02, 20241.00001.00000.91300.92400.92402,911,100
Dec 29, 20231.03001.04000.97500.98500.98502,200,300
Dec 28, 20231.00001.05001.00001.02001.02001,356,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...