Rigetti Computing, Inc.RGTINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $18.24 | $18.30 | $17.14 | $18.21 | 30.47M |
| 2/2/2026 | $18.37 | $18.38 | $17.23 | $17.71 | 25.20M |
| 1/30/2026 | $19.64 | $19.64 | $17.63 | $18.17 | 34.01M |
| 1/29/2026 | $21.49 | $21.58 | $19.27 | $19.85 | 33.99M |
| 1/28/2026 | $22.34 | $22.52 | $21.66 | $22.01 | 25.84M |
| 1/27/2026 | $22.15 | $22.58 | $21.40 | $22.31 | 27.34M |
| 1/26/2026 | $23.43 | $23.78 | $21.41 | $21.76 | 30.10M |
| 1/23/2026 | $24.96 | $25.21 | $23.26 | $23.45 | 30.26M |
| 1/22/2026 | $24.47 | $25.50 | $24.25 | $24.96 | 33.98M |
| 1/21/2026 | $25.49 | $26.27 | $22.41 | $23.67 | 48.22M |
| 1/20/2026 | $24.57 | $26.50 | $23.71 | $24.99 | 45.91M |
| 1/16/2026 | $25.12 | $26.18 | $24.56 | $25.62 | 33.78M |
| 1/15/2026 | $26.29 | $26.49 | $24.65 | $24.70 | 33.39M |
| 1/14/2026 | $24.19 | $25.73 | $23.76 | $25.72 | 29.38M |
| 1/13/2026 | $25.82 | $26.25 | $24.31 | $24.47 | 27.65M |
| 1/12/2026 | $24.40 | $25.64 | $23.93 | $25.53 | 25.66M |
| 1/9/2026 | $25.44 | $26.70 | $24.71 | $24.72 | 36.68M |
| 1/8/2026 | $24.80 | $26.38 | $24.51 | $25.25 | 32.39M |
| 1/7/2026 | $25.13 | $26.44 | $24.84 | $25.21 | 30.16M |
| 1/6/2026 | $24.91 | $25.66 | $23.83 | $25.38 | 30.38M |
| 1/5/2026 | $23.69 | $25.85 | $23.55 | $25.01 | 39.54M |
| 1/2/2026 | $22.56 | $24.01 | $21.62 | $23.60 | 37.39M |
| 12/31/2025 | $22.45 | $22.67 | $21.93 | $22.15 | 23.24M |
| 12/30/2025 | $22.57 | $22.96 | $22.07 | $22.41 | 24.88M |
| 12/29/2025 | $21.96 | $22.77 | $21.53 | $22.27 | 33.58M |
| 12/26/2025 | $24.36 | $24.37 | $22.33 | $22.38 | 28.31M |
| 12/24/2025 | $25.21 | $25.22 | $24.04 | $24.51 | 18.16M |
| 12/23/2025 | $25.90 | $26.73 | $24.91 | $25.11 | 34.50M |
| 12/22/2025 | $24.57 | $27.67 | $24.36 | $26.88 | 59.96M |
| 12/19/2025 | $22.95 | $24.03 | $22.82 | $23.76 | 32.12M |
| 12/18/2025 | $23.60 | $23.96 | $22.25 | $22.82 | 34.28M |
| 12/17/2025 | $24.19 | $25.22 | $22.41 | $22.47 | 33.84M |
| 12/16/2025 | $23.10 | $24.37 | $23.07 | $23.96 | 27.08M |
| 12/15/2025 | $26.07 | $26.09 | $23.51 | $23.53 | 33.71M |
| 12/12/2025 | $26.30 | $26.88 | $25.06 | $25.84 | 31.27M |
| 12/11/2025 | $25.98 | $27.09 | $24.73 | $26.88 | 38.78M |
| 12/10/2025 | $27.73 | $27.75 | $26.09 | $26.12 | 45.19M |
| 12/9/2025 | $27.76 | $28.46 | $26.78 | $28.22 | 31.28M |
| 12/8/2025 | $28.75 | $29.45 | $27.02 | $28.26 | 33.28M |
| 12/5/2025 | $29.55 | $29.60 | $27.33 | $28.11 | 51.10M |
| 12/4/2025 | $25.82 | $30.21 | $25.53 | $30.06 | 76.98M |
| 12/3/2025 | $23.90 | $26.25 | $23.53 | $26.04 | 34.33M |
| 12/2/2025 | $23.96 | $24.94 | $23.55 | $23.88 | 29.15M |
| 12/1/2025 | $24.92 | $24.98 | $23.40 | $23.45 | 29.82M |
| 11/28/2025 | $25.71 | $26.09 | $25.27 | $25.57 | 14.00M |
| 11/26/2025 | $26.37 | $26.53 | $25.29 | $25.57 | 28.83M |
| 11/25/2025 | $25.49 | $26.79 | $24.61 | $26.08 | 40.04M |
| 11/24/2025 | $23.72 | $26.76 | $23.64 | $26.57 | 42.77M |
| 11/21/2025 | $23.11 | $23.68 | $21.00 | $23.59 | 52.39M |
| 11/20/2025 | $26.32 | $26.88 | $22.65 | $22.80 | 54.12M |
| 11/19/2025 | $25.79 | $27.18 | $25.31 | $25.46 | 40.79M |
| 11/18/2025 | $24.35 | $25.91 | $24.24 | $25.71 | 43.85M |
| 11/17/2025 | $24.98 | $25.99 | $24.19 | $24.69 | 43.09M |
| 11/14/2025 | $23.60 | $26.83 | $23.37 | $25.48 | 68.29M |
| 11/13/2025 | $26.99 | $27.41 | $24.75 | $25.20 | 65.49M |
| 11/12/2025 | $31.12 | $31.65 | $28.05 | $28.30 | 50.65M |
| 11/11/2025 | $31.08 | $32.18 | $30.24 | $31.40 | 51.00M |
| 11/10/2025 | $34.10 | $34.71 | $32.60 | $33.08 | 38.87M |
| 11/7/2025 | $32.82 | $33.81 | $30.62 | $33.77 | 57.80M |
| 11/6/2025 | $37.11 | $37.14 | $34.20 | $34.36 | 46.67M |
| 11/5/2025 | $36.28 | $38.00 | $35.00 | $37.29 | 41.38M |