Rigetti Computing Inc (RGTI) Historical Stock Data
30.06 ↑4.02 (15.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RGTI is up 0.04% a day on average. There have been 14 days where Rigetti Computing Inc closed green and 16 days where RGTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 25.82 | 30.06 | ↑$4.24 (16.42%) | 25.53 | 30.21 | 76.88M |
| 2025-12-03 | 23.90 | 26.04 | ↑$2.14 (8.95%) | 23.53 | 26.25 | 34.29M |
| 2025-12-02 | 23.96 | 23.88 | ↓$0.08 (-0.33%) | 23.55 | 24.94 | 29.13M |
| 2025-12-01 | 24.92 | 23.45 | ↓$1.47 (-5.88%) | 23.40 | 24.98 | 29.80M |
| 2025-11-28 | 25.71 | 25.57 | ↓$0.14 (-0.54%) | 25.27 | 26.09 | 14M |
| 2025-11-26 | 26.37 | 25.57 | ↓$0.79 (-3.02%) | 25.29 | 26.53 | 28.80M |
| 2025-11-25 | 25.49 | 26.08 | ↑$0.59 (2.32%) | 24.61 | 26.79 | 40.01M |
| 2025-11-24 | 23.72 | 26.57 | ↑$2.85 (12.02%) | 23.64 | 26.76 | 42.73M |
| 2025-11-21 | 23.11 | 23.59 | ↑$0.48 (2.08%) | 21.00 | 23.68 | 52.36M |
| 2025-11-20 | 26.32 | 22.80 | ↓$3.52 (-13.37%) | 22.65 | 26.88 | 54.10M |
| 2025-11-19 | 25.79 | 25.46 | ↓$0.33 (-1.28%) | 25.31 | 27.18 | 40.73M |
| 2025-11-18 | 24.35 | 25.71 | ↑$1.36 (5.59%) | 24.24 | 25.91 | 43.82M |
| 2025-11-17 | 24.98 | 24.69 | ↓$0.29 (-1.16%) | 24.19 | 25.99 | 43.04M |
| 2025-11-14 | 23.60 | 25.48 | ↑$1.88 (7.97%) | 23.37 | 26.83 | 68.22M |
| 2025-11-13 | 26.99 | 25.20 | ↓$1.79 (-6.63%) | 24.75 | 27.41 | 65.46M |
| 2025-11-12 | 31.12 | 28.30 | ↓$2.82 (-9.06%) | 28.05 | 31.65 | 50.58M |
| 2025-11-11 | 31.08 | 31.40 | ↑$0.32 (1.03%) | 30.24 | 32.18 | 50.99M |
| 2025-11-10 | 34.10 | 33.08 | ↓$1.02 (-2.99%) | 32.60 | 34.71 | 38.83M |
| 2025-11-07 | 32.82 | 33.77 | ↑$0.95 (2.89%) | 30.62 | 33.81 | 57.73M |
| 2025-11-06 | 37.11 | 34.36 | ↓$2.75 (-7.41%) | 34.20 | 37.14 | 46.64M |
| 2025-11-05 | 36.28 | 37.29 | ↑$1.01 (2.78%) | 35.00 | 38.00 | 41.35M |
| 2025-11-04 | 37.03 | 35.18 | ↓$1.85 (-5.00%) | 34.65 | 38.62 | 55.36M |
| 2025-11-03 | 44.31 | 39.12 | ↓$5.19 (-11.71%) | 39.00 | 44.38 | 59.29M |
| 2025-10-31 | 42.23 | 44.27 | ↑$2.04 (4.83%) | 41.68 | 44.52 | 67.11M |
| 2025-10-30 | 38.08 | 42.52 | ↑$4.44 (11.66%) | 37.68 | 42.89 | 64.81M |
| 2025-10-29 | 37.69 | 39.41 | ↑$1.72 (4.56%) | 36.90 | 40.08 | 63.98M |
| 2025-10-28 | 40.05 | 37.07 | ↓$2.98 (-7.43%) | 36.99 | 42.93 | 92.96M |
| 2025-10-27 | 39.57 | 40.24 | ↑$0.68 (1.71%) | 39.14 | 42.61 | 71.58M |
| 2025-10-24 | 41.25 | 38.84 | ↓$2.41 (-5.84%) | 38.70 | 43.46 | 87.61M |
| 2025-10-23 | 40.38 | 39.60 | ↓$0.79 (-1.94%) | 37.66 | 41.96 | 164.20M |
Create an account or log in to view more rows.
$RGTI bear trap dude
$RGTI 50% chance this will go up or down. I am a professional guys.
$RGTI check out the one month chart.
Perfect bull flag.
$RGTI the best advice has been no stop losses. Would have cost a fortune!!!
$RGTI buy the dip.
$RGTI Price target here?
$RGTI Holding Strong since January ??????????
$RGTI go to the bathroom
come back to green! I like it!
$RGTI up we go
$RGTI LOADING UP HERE!