The closing price for Rigetti Computing (RGTI) last year was $15.26, on December 31. It was up 1,426% for the year. The latest price is $12.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $17.47 | $18.00 | $15.02 | $15.26 | 141,937,406 |
December 30 2024 | $15.69 | $18.24 | $14.40 | $17.00 | 161,110,594 |
December 27 2024 | $16.86 | $19.35 | $15.44 | $17.08 | 305,773,000 |
December 26 2024 | $11.20 | $15.50 | $10.76 | $15.44 | 204,294,769 |
December 24 2024 | $11.05 | $12.28 | $10.34 | $11.35 | 108,378,094 |
December 23 2024 | $12.14 | $12.30 | $10.44 | $10.96 | 229,354,203 |
December 20 2024 | $7.26 | $10.08 | $6.93 | $9.37 | 216,130,094 |
December 19 2024 | $10.11 | $10.18 | $6.75 | $7.47 | 176,118,500 |
December 18 2024 | $11.13 | $12.75 | $9.91 | $10.69 | 280,366,594 |
December 17 2024 | $9.25 | $11.20 | $8.41 | $11.13 | 222,464,188 |
December 16 2024 | $7.17 | $9.85 | $6.71 | $8.43 | 229,180,891 |
December 13 2024 | $6.34 | $7.20 | $6.05 | $7.16 | 124,453,906 |
December 12 2024 | $6.65 | $7.89 | $5.85 | $5.97 | 158,723,703 |
December 11 2024 | $7.95 | $7.96 | $5.78 | $7.38 | 313,253,188 |
December 10 2024 | $4.33 | $6.89 | $4.28 | $6.49 | 248,708,797 |
December 09 2024 | $5.06 | $5.09 | $4.28 | $4.47 | 132,073,297 |
December 06 2024 | $3.33 | $4.39 | $3.31 | $4.38 | 133,405,406 |
December 05 2024 | $3.08 | $3.55 | $2.88 | $3.18 | 91,533,000 |
December 04 2024 | $3.03 | $3.29 | $2.95 | $3.11 | 52,145,969 |
December 03 2024 | $2.93 | $3.25 | $2.76 | $3.14 | 78,645,719 |
December 02 2024 | $3.52 | $3.66 | $2.84 | $3.02 | 134,814,891 |
November 29 2024 | $2.52 | $3.11 | $2.42 | $3.05 | 116,979,797 |
November 27 2024 | $2.45 | $2.52 | $2.30 | $2.40 | 62,233,559 |
November 26 2024 | $2.38 | $2.68 | $2.10 | $2.20 | 126,719,203 |
November 25 2024 | $2.63 | $3.37 | $2.37 | $2.75 | 274,215,812 |
Daily pricing data for Rigetti Computing dates back to 4/22/2021, and may be incomplete.
