RGTI
Rigetti Computing, Inc. RGTI
$14.11
+0.01
(+0.07%)
Deep pullback · -2.10σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment RGTI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $13.68 | $14.58 | $13.41 | $14.11 | 22.4M |
| 2026-07-16 | $14.83 | $14.97 | $13.93 | $14.10 | 25.7M |
| 2026-07-15 | $16.16 | $16.38 | $14.91 | $15.25 | 22.3M |
| 2026-07-14 | $15.85 | $16.27 | $15.58 | $16.11 | 21.0M |
| 2026-07-13 | $16.17 | $16.30 | $15.15 | $15.36 | 26.4M |
| 2026-07-10 | $17.16 | $17.31 | $16.37 | $16.54 | 17.7M |
| 2026-07-09 | $16.98 | $17.33 | $16.70 | $16.99 | 17.3M |
| 2026-07-08 | $16.25 | $17.06 | $16.20 | $16.92 | 19.3M |
| 2026-07-07 | $17.48 | $17.55 | $16.24 | $16.55 | 26.9M |
| 2026-07-06 | $17.88 | $18.71 | $17.76 | $17.96 | 19.6M |
| 2026-07-02 | $18.73 | $19.67 | $17.55 | $17.94 | 25.3M |
| 2026-07-01 | $19.17 | $19.74 | $18.65 | $18.68 | 24.5M |
| 2026-06-30 | $19.02 | $19.70 | $18.78 | $19.32 | 20.9M |
| 2026-06-29 | $18.70 | $19.80 | $18.23 | $19.44 | 29.7M |
| 2026-06-26 | $17.93 | $18.95 | $17.71 | $18.36 | 33.3M |
| 2026-06-25 | $19.99 | $20.41 | $18.28 | $18.41 | 28.0M |
| 2026-06-24 | $20.81 | $20.97 | $19.01 | $19.53 | 35.2M |
| 2026-06-23 | $20.67 | $22.57 | $20.24 | $21.28 | 46.6M |
| 2026-06-22 | $20.87 | $22.48 | $20.41 | $21.38 | 38.3M |
| 2026-06-18 | $20.78 | $21.48 | $19.53 | $21.36 | 35.8M |
| 2026-06-17 | $20.95 | $21.42 | $20.17 | $20.25 | 25.8M |
| 2026-06-16 | $22.05 | $22.44 | $20.42 | $20.64 | 33.4M |
| 2026-06-15 | $22.47 | $23.57 | $22.14 | $22.70 | 44.9M |
| 2026-06-12 | $20.66 | $21.94 | $20.28 | $20.98 | 34.7M |
| 2026-06-11 | $19.27 | $21.23 | $19.16 | $20.63 | 46.7M |
| 2026-06-10 | $19.59 | $20.84 | $19.38 | $19.44 | 32.6M |
| 2026-06-09 | $21.67 | $22.63 | $18.47 | $19.69 | 49.1M |
| 2026-06-08 | $21.34 | $22.79 | $20.73 | $21.76 | 35.5M |
| 2026-06-05 | $23.17 | $23.19 | $20.10 | $20.68 | 50.3M |
| 2026-06-04 | $23.38 | $25.02 | $22.95 | $24.16 | 48.0M |
| 2026-06-03 | $26.56 | $28.06 | $23.78 | $24.09 | 78.4M |
| 2026-06-02 | $25.46 | $27.24 | $25.43 | $26.88 | 74.2M |
| 2026-06-01 | $24.74 | $26.48 | $24.05 | $25.63 | 70.0M |
| 2026-05-29 | $26.44 | $26.56 | $24.43 | $25.54 | 61.2M |
| 2026-05-28 | $24.89 | $27.58 | $24.15 | $27.03 | 86.1M |
| 2026-05-27 | $24.62 | $25.85 | $23.62 | $24.62 | 56.5M |
| 2026-05-26 | $26.01 | $26.57 | $23.72 | $25.07 | 89.1M |
| 2026-05-22 | $22.96 | $27.78 | $22.66 | $26.42 | 204.2M |
| 2026-05-21 | $18.68 | $22.10 | $18.40 | $22.04 | 148.2M |
| 2026-05-20 | $16.09 | $17.21 | $15.85 | $16.88 | 27.2M |
| 2026-05-19 | $16.27 | $16.76 | $15.46 | $15.96 | 20.6M |
| 2026-05-18 | $17.91 | $17.93 | $16.02 | $16.62 | 31.1M |
| 2026-05-15 | $18.44 | $18.47 | $17.55 | $17.85 | 27.1M |
| 2026-05-14 | $18.16 | $19.83 | $17.83 | $19.27 | 33.8M |
| 2026-05-13 | $19.15 | $19.17 | $17.89 | $18.42 | 27.2M |
| 2026-05-12 | $20.50 | $21.02 | $18.23 | $19.07 | 49.5M |
| 2026-05-11 | $18.67 | $20.85 | $18.33 | $20.51 | 44.6M |
| 2026-05-08 | $18.83 | $19.00 | $17.75 | $18.94 | 18.3M |
| 2026-05-07 | $19.27 | $19.64 | $18.07 | $18.34 | 25.5M |
| 2026-05-06 | $18.71 | $20.12 | $18.49 | $20.09 | 35.3M |
| 2026-05-05 | $17.89 | $18.47 | $17.08 | $18.27 | 24.6M |
| 2026-05-04 | $17.51 | $18.65 | $17.33 | $17.70 | 27.8M |
| 2026-05-01 | $17.16 | $17.64 | $16.81 | $17.50 | 16.6M |
| 2026-04-30 | $16.12 | $17.51 | $16.06 | $17.45 | 25.5M |
| 2026-04-29 | $16.23 | $16.25 | $15.30 | $16.08 | 21.5M |
| 2026-04-28 | $16.47 | $16.63 | $16.05 | $16.39 | 17.6M |
| 2026-04-27 | $16.25 | $16.95 | $16.11 | $16.91 | 18.2M |
| 2026-04-24 | $17.12 | $17.15 | $16.10 | $16.61 | 19.6M |
| 2026-04-23 | $18.01 | $18.27 | $16.50 | $16.86 | 27.6M |
| 2026-04-22 | $18.78 | $19.23 | $17.92 | $18.38 | 34.1M |
| 2026-04-21 | $19.66 | $19.88 | $18.16 | $18.25 | 35.9M |
| 2026-04-20 | $19.26 | $19.89 | $18.79 | $19.64 | 37.8M |
| 2026-04-17 | $19.91 | $20.17 | $19.15 | $19.81 | 40.4M |
| 2026-04-16 | $19.55 | $20.09 | $18.11 | $19.45 | 62.6M |
| 2026-04-15 | $17.88 | $19.51 | $17.18 | $19.11 | 77.2M |
| 2026-04-14 | $15.72 | $17.39 | $15.71 | $16.87 | 57.0M |
| 2026-04-13 | $14.42 | $15.24 | $14.17 | $15.13 | 16.9M |
| 2026-04-10 | $14.42 | $15.05 | $14.31 | $14.68 | 17.3M |
| 2026-04-09 | $14.33 | $14.69 | $14.03 | $14.31 | 20.9M |
| 2026-04-08 | $15.14 | $15.41 | $14.14 | $14.53 | 24.9M |
| 2026-04-07 | $14.10 | $14.13 | $13.28 | $13.84 | 21.0M |
| 2026-04-06 | $14.06 | $14.56 | $13.86 | $14.20 | 16.0M |
| 2026-04-02 | $12.89 | $14.24 | $12.81 | $14.19 | 25.6M |
| 2026-04-01 | $14.30 | $14.52 | $13.44 | $13.50 | 22.7M |
| 2026-03-31 | $13.23 | $14.15 | $13.06 | $14.04 | 26.7M |
| 2026-03-30 | $13.40 | $13.57 | $12.53 | $12.90 | 26.5M |
| 2026-03-27 | $14.25 | $14.34 | $13.21 | $13.32 | 26.1M |
| 2026-03-26 | $14.77 | $14.90 | $14.24 | $14.41 | 20.8M |
| 2026-03-25 | $16.00 | $16.30 | $14.78 | $15.14 | 27.8M |
| 2026-03-24 | $15.48 | $16.09 | $15.07 | $15.60 | 23.5M |
| 2026-03-23 | $15.07 | $15.89 | $14.96 | $15.88 | 25.8M |
| 2026-03-20 | $15.11 | $15.23 | $14.37 | $14.88 | 24.8M |
| 2026-03-19 | $15.19 | $15.60 | $14.73 | $15.41 | 23.8M |
| 2026-03-18 | $15.96 | $16.20 | $15.61 | $15.67 | 25.7M |
| 2026-03-17 | $16.17 | $16.48 | $15.75 | $16.22 | 21.1M |
| 2026-03-16 | $16.54 | $17.00 | $15.56 | $16.14 | 28.8M |
| 2026-03-13 | $16.43 | $17.25 | $15.90 | $16.17 | 26.9M |
| 2026-03-12 | $16.64 | $16.73 | $15.84 | $16.07 | 24.8M |
| 2026-03-11 | $16.99 | $17.48 | $16.58 | $16.94 | 23.4M |
| 2026-03-10 | $17.52 | $17.92 | $16.96 | $16.99 | 23.9M |
| 2026-03-09 | $16.57 | $17.69 | $16.12 | $17.60 | 26.1M |
| 2026-03-06 | $16.62 | $17.55 | $16.54 | $17.01 | 26.8M |
| 2026-03-05 | $16.99 | $17.03 | $15.94 | $16.97 | 41.8M |
| 2026-03-04 | $17.04 | $17.96 | $16.88 | $17.76 | 27.2M |
| 2026-03-03 | $16.94 | $17.61 | $16.24 | $16.96 | 29.0M |
| 2026-03-02 | $16.69 | $17.78 | $16.66 | $17.69 | 19.3M |
| 2026-02-27 | $18.11 | $18.17 | $16.62 | $17.42 | 26.2M |
| 2026-02-26 | $18.30 | $19.21 | $18.07 | $18.64 | 53.7M |
| 2026-02-25 | $16.79 | $17.79 | $16.48 | $17.63 | 31.5M |
| 2026-02-24 | $15.91 | $16.73 | $15.65 | $16.48 | 24.7M |
| 2026-02-23 | $15.49 | $16.32 | $15.33 | $16.02 | 21.3M |
| 2026-02-20 | $16.30 | $16.55 | $15.50 | $15.92 | 28.4M |
| 2026-02-19 | $15.88 | $16.74 | $15.64 | $16.60 | 28.1M |
| 2026-02-18 | $15.56 | $16.69 | $15.26 | $16.18 | 28.9M |
| 2026-02-17 | $15.53 | $16.36 | $15.15 | $15.59 | 29.1M |
| 2026-02-13 | $15.50 | $16.24 | $14.84 | $16.09 | 28.5M |
| 2026-02-12 | $16.07 | $16.09 | $14.78 | $14.99 | 35.1M |
| 2026-02-11 | $17.03 | $17.09 | $15.75 | $16.43 | 32.7M |
| 2026-02-10 | $17.22 | $17.75 | $16.79 | $16.97 | 23.7M |
| 2026-02-09 | $17.14 | $17.97 | $16.79 | $17.59 | 25.0M |
| 2026-02-06 | $15.48 | $17.74 | $15.34 | $17.71 | 37.2M |
| 2026-02-05 | $16.52 | $16.65 | $14.83 | $14.98 | 36.6M |
| 2026-02-04 | $17.94 | $18.08 | $16.24 | $17.19 | 36.0M |
| 2026-02-03 | $18.24 | $18.30 | $17.14 | $18.21 | 30.6M |
| 2026-02-02 | $18.37 | $18.38 | $17.23 | $17.71 | 25.2M |
| 2026-01-30 | $19.64 | $19.64 | $17.62 | $18.17 | 34.0M |
| 2026-01-29 | $21.49 | $21.58 | $19.27 | $19.85 | 34.0M |
| 2026-01-28 | $22.34 | $22.52 | $21.67 | $22.01 | 25.8M |
| 2026-01-27 | $22.15 | $22.58 | $21.40 | $22.31 | 27.3M |
| 2026-01-26 | $23.43 | $23.78 | $21.41 | $21.76 | 30.1M |
| 2026-01-23 | $24.95 | $25.21 | $23.25 | $23.45 | 30.3M |
| 2026-01-22 | $24.47 | $25.50 | $24.25 | $24.96 | 34.0M |
| 2026-01-21 | $25.49 | $26.27 | $22.41 | $23.67 | 48.2M |
| 2026-01-20 | $24.57 | $26.50 | $23.71 | $24.99 | 45.9M |