Rigetti Computing Inc (RGTI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0287 | -3.26062258578 | 0.8802 | 0.9833 | 0.66 | 2948117 | 0.82988837 | CS |
| 4 | -0.0434 | -4.84970387753 | 0.8949 | 1.4 | 0.66 | 5055173 | 0.98145399 | CS |
| 12 | -1.3685 | -61.6441441441 | 2.22 | 2.27 | 0.66 | 4749682 | 1.1753929 | CS |
| 26 | -1.1485 | -57.425 | 2 | 2.36 | 0.66 | 4459102 | 1.3064072 | CS |
| 52 | -8.8985 | -91.2666666667 | 9.75 | 11.3679 | 0.3601 | 3192735 | 1.62844815 | CS |
| 156 | -8.8985 | -91.2666666667 | 9.75 | 11.3679 | 0.3601 | 3192735 | 1.62844815 | CS |
| 260 | 0 | 0 | 0 | 0.8598 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 0.8202 | 0.0158 | 1.96 | 0.81 | 0.835 | 0.7724 | 1827559 |
| 1726094100 | 0.8044 | 0.0708 | 9.65 | 0.72 | 0.81 | 0.72 | 3261583 |
| 1726007700 | 0.7336 | 0.0455 | 6.61 | 0.7115 | 0.7351 | 0.673 | 4695390 |
| 1725921300 | 0.6881 | -0.0655 | -8.69 | 0.7985 | 0.7985 | 0.66 | 7878510 |
| 1725662100 | 0.7536 | -0.0464 | -5.80 | 0.8001 | 0.812 | 0.74 | 3777634 |
| 1725575700 | 0.8 | -0.035 | -4.19 | 0.8351 | 0.86 | 0.7999 | 2206193 |
| 1725489300 | 0.835 | 0.0038 | 0.46 | 0.8243 | 0.874 | 0.8199999 | 1557193 |
| 1725402900 | 0.8312 | -0.0852 | -9.30 | 0.8969 | 0.8999 | 0.8155 | 2144628 |
| 1725057300 | 0.9164 | 0.0357 | 4.05 | 0.8919 | 0.9169 | 0.8622 | 1853530 |
| 1724970900 | 0.8807 | 0.0208 | 2.42 | 0.871 | 0.9168 | 0.871 | 2490735 |
| 1724884500 | 0.8599 | -0.0501 | -5.51 | 0.9 | 0.9133 | 0.843 | 2831849 |
| 1724798100 | 0.91 | -0.0359 | -3.80 | 0.935 | 0.94 | 0.899 | 1941748 |
| 1724711700 | 0.9459 | -0.02 | -2.07 | 0.95 | 0.96 | 0.938118 | 1429547 |
| 1724452500 | 0.9659 | 0.0591 | 6.52 | 0.9093 | 0.9833 | 0.908 | 2761586 |
| 1724366100 | 0.9068 | -0.0207 | -2.23 | 0.93 | 0.945 | 0.8916 | 1957734 |
| 1724279700 | 0.9275 | 0.0915 | 10.94 | 0.845 | 0.9423 | 0.8415 | 4485397 |
| 1724193300 | 0.836 | -0.034 | -3.91 | 0.86 | 0.8728 | 0.835 | 2574078 |
| 1724106900 | 0.87 | -0.0282 | -3.14 | 0.9 | 0.916339 | 0.86 | 3287286 |
| 1723847700 | 0.8982 | 0.0126 | 1.42 | 0.8802 | 0.9158 | 0.88 | 3052048 |
| 1723761300 | 0.8856 | 0.0447 | 5.32 | 0.8582 | 0.9164 | 0.8563 | 2736998 |
| 1723674900 | 0.8409 | -0.0557 | -6.21 | 0.9129 | 0.92 | 0.83 | 2708790 |
| 1723588500 | 0.8966 | 0.0429 | 5.03 | 0.88145 | 0.9469 | 0.87 | 3045035 |
| 1723502100 | 0.8537 | 0.0635 | 8.04 | 0.8199999 | 0.9166 | 0.8176 | 4883968 |
| 1723242900 | 0.7902 | -0.0403 | -4.85 | 0.8199999 | 0.8199999 | 0.756 | 3485999 |
| 1723156500 | 0.8305 | 0.0527 | 6.78 | 0.7978 | 0.842267 | 0.7778 | 3386117 |
| 1723070100 | 0.7778 | -0.0684 | -8.08 | 0.87 | 0.9 | 0.7778 | 3414874 |
| 1722983700 | 0.8462 | 0.0501 | 6.29 | 0.86 | 0.8959 | 0.8112 | 3899401 |
| 1722897300 | 0.7961 | -0.1011 | -11.27 | 0.7594 | 0.8374 | 0.7501 | 7176611 |
| 1722638100 | 0.8972 | -0.0508 | -5.36 | 0.9112 | 0.9262 | 0.89 | 6366400 |
| 1722551700 | 0.948 | -0.082 | -7.96 | 1.03 | 1.04 | 0.9352 | 10566458 |
| 1722465300 | 1.03 | 0.04 | 4.00 | 1 | 1.06 | 0.9953 | 2116802 |
| 1722378900 | 0.9904 | -0.0396 | -3.84 | 1.02 | 1.05 | 0.9841 | 6754659 |
| 1722292500 | 1.03 | -0.04 | -3.74 | 1.07 | 1.1 | 1.02 | 2230536 |
| 1722033300 | 1.07 | 0.03 | 2.88 | 1.06 | 1.07 | 1.01 | 3080780 |
| 1721946900 | 1.04 | 0.02 | 1.96 | 1.0401 | 1.1 | 1.01 | 3739845 |
| 1721860500 | 1.02 | -0.1 | -8.93 | 1.1 | 1.125 | 1.02 | 2945237 |
| 1721774100 | 1.12 | 0.09 | 8.21 | 1.04 | 1.12 | 1.035 | 3205776 |
| 1721687700 | 1.035 | -0.01 | -0.48 | 1.07 | 1.08 | 1.01 | 3370284 |
| 1721428500 | 1.04 | -0.05 | -4.59 | 1.0701 | 1.08 | 1.03 | 3657555 |
| 1721342100 | 1.09 | -0.08 | -6.84 | 1.2 | 1.21 | 1.07 | 4608831 |
| 1721255700 | 1.17 | -0.11 | -8.59 | 1.25 | 1.28 | 1.1399999 | 7335988 |
| 1721169300 | 1.28 | 0.09 | 7.56 | 1.19 | 1.29 | 1.1299999 | 7395567 |
| 1721082900 | 1.19 | 0.11 | 10.19 | 1.09 | 1.23 | 1.09 | 10073593 |
| 1720823700 | 1.08 | 0.06 | 5.88 | 1.03 | 1.11 | 1.03 | 8314662 |
| 1720737300 | 1.02 | -0.06 | -5.56 | 1.145 | 1.15 | 0.992 | 14117429 |
| 1720650900 | 1.08 | 0.04 | 3.85 | 1.04 | 1.4 | 1.01 | 34447481 |
| 1720564500 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 0.995 | 2935930 |
| 1720478100 | 1.04 | 0.05 | 4.84 | 1 | 1.06 | 1 | 4367946 |
| 1720218900 | 0.992 | 0.032 | 3.33 | 0.96 | 1.02 | 0.9455 | 3064924 |
| 1720040640 | 0.96 | 0.0109 | 1.15 | 0.95 | 0.9756 | 0.93 | 2026076 |
| 1719959700 | 0.9491 | -0.0496 | -4.97 | 0.9869 | 1.02 | 0.923705 | 3562422 |
| 1719873300 | 0.9987 | -0.0713 | -6.66 | 1.08 | 1.08 | 0.9732 | 4626290 |
| 1719614100 | 1.07 | 0.02 | 1.90 | 1.07 | 1.1 | 1.01 | 22244428 |
| 1719527700 | 1.05 | 0.14 | 15.88 | 0.9167 | 1.06 | 0.9065 | 7404217 |
| 1719441300 | 0.9061 | 0.0094 | 1.05 | 0.9027 | 0.9369 | 0.8905 | 3978934 |
| 1719354900 | 0.8967 | -0.0677 | -7.02 | 0.9787 | 0.9787 | 0.8905 | 4081015 |
| 1719268500 | 0.9644 | 0.0113 | 1.19 | 0.95 | 1.01 | 0.95 | 3220259 |
| 1719009300 | 0.9531 | 0.0731 | 8.31 | 0.8949 | 0.9749 | 0.889 | 6607689 |
| 1718922900 | 0.88 | -0.1 | -10.20 | 0.9658 | 0.9819 | 0.88 | 8829951 |
| 1718750100 | 0.98 | -0.06 | -5.77 | 1.02 | 1.04 | 0.98 | 2243491 |
| 1718663700 | 1.04 | 0.05 | 5.43 | 1 | 1.06 | 0.981 | 4237281 |
| 1718404500 | 0.9864 | -0.0286 | -2.82 | 1.01 | 1.02 | 0.98 | 2503695 |
| 1718318100 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.04 | 1 | 2056837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
