Rigetti Computing Inc (RGTI) Historical Stock Data
1.15 ↓0.07 (-5.74%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RGTI is down -0.95% a day on average. There have been 12 days where Rigetti Computing Inc closed green and 18 days where RGTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.14 | 1.23 | 4.53M |
| 2024-05-15 | 1.35 | 1.22 | ↓$0.13 (-9.63%) | 1.21 | 1.35 | 4.20M |
| 2024-05-14 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.25 | 1.35 | 3.39M |
| 2024-05-13 | 1.20 | 1.27 | ↑$0.07 (5.83%) | 1.19 | 1.35 | 5.05M |
| 2024-05-10 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.15 | 1.26 | 3.73M |
| 2024-05-09 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.26 | 1.34 | 3.05M |
| 2024-05-08 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.24 | 1.32 | 2.65M |
| 2024-05-07 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.28 | 1.38 | 2.50M |
| 2024-05-06 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.32 | 1.45 | 4.10M |
| 2024-05-03 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.34 | 1.43 | 2.99M |
| 2024-05-02 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.37 | 1.99M |
| 2024-05-01 | 1.24 | 1.31 | ↑$0.07 (5.65%) | 1.23 | 1.40 | 3.82M |
| 2024-04-30 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.26 | 1.36 | 2.94M |
| 2024-04-29 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.29 | 1.40 | 5.16M |
| 2024-04-26 | 1.18 | 1.27 | ↑$0.09 (7.63%) | 1.18 | 1.28 | 3.71M |
| 2024-04-25 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.10 | 1.17 | 2.65M |
| 2024-04-24 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.13 | 1.26 | 3.04M |
| 2024-04-23 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.13 | 1.27 | 5.93M |
| 2024-04-22 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.08 | 1.20 | 5.06M |
| 2024-04-19 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.16 | 3.65M |
| 2024-04-18 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.16 | 1.26 | 2.60M |
| 2024-04-17 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.16 | 1.32 | 5.57M |
| 2024-04-16 | 1.10 | 1.21 | ↑$0.11 (10.00%) | 1.09 | 1.29 | 7.03M |
| 2024-04-15 | 1.18 | 1.08 | ↓$0.10 (-8.47%) | 1.06 | 1.18 | 4.82M |
| 2024-04-12 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.16 | 1.25 | 3.45M |
| 2024-04-11 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.14 | 1.29 | 5.76M |
| 2024-04-10 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.25 | 1.34 | 4.38M |
| 2024-04-09 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.31 | 1.42 | 2.45M |
| 2024-04-08 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.30 | 1.42 | 4.44M |
| 2024-04-05 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.31 | 1.38 | 4.26M |
Create an account or log in to view more rows.
$RGTI -
Buy
buy
buy!
$RGTI oversold! Buy the dip
$RGTI bear trap
$RGTI out of the way
$RGTI fuck all u greedy bulls
$RGTI taking off soon
$RGTI nothing drops
$RGTI Who’s still buying calls?
$RGTI hot trash
$RGTI Games being played here.