MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RGTI — Rigetti Computing, Inc. Common Stock
NasdaqRigetti Computing, Inc. Common Stock
$14.14
-0.45(-3.08%)
- O
- 14.41
- H
- 14.61
- L
- 13.74
- V
- 17.01M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.14
Period Return+53.36%
Period High$58.15
Period Low$8.35
Avg Daily Volume43.72M
Total Trading Days365
RGTI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.41 | $14.61 | $13.74 | $14.14 | $-0.45 | -3.08% | 17,014,943 | $14.09 | $13.74 $14.61 |
| Oct 7, 2026 | $14.75 | $14.89 | $14.45 | $14.59 | $-0.58 | -3.82% | 13,739,714 | $14.59 | $14.45 $14.89 |
| Oct 6, 2026 | $15.28 | $15.77 | $15.00 | $15.17 | +$0.02 | +0.13% | 14,820,272 | $15.29 | $15.00 $15.77 |
| Oct 5, 2026 | $15.25 | $15.30 | $14.82 | $15.15 | $-0.10 | -0.66% | 12,378,429 | $15.04 | $14.82 $15.30 |
| Oct 2, 2026 | $16.06 | $16.11 | $15.15 | $15.25 | $-0.37 | -2.37% | 13,753,188 | $15.61 | $15.15 $16.11 |
| Oct 1, 2026 | $15.76 | $15.99 | $15.51 | $15.62 | $-0.12 | -0.76% | 12,809,882 | $15.71 | $15.51 $15.99 |
| Sep 30, 2026 | $15.86 | $16.53 | $15.70 | $15.74 | +$0.00 | +0.00% | 14,036,045 | $15.97 | $15.70 $16.53 |
| Sep 29, 2026 | $16.38 | $16.43 | $15.73 | $15.74 | $-0.21 | -1.32% | 13,143,910 | $15.92 | $15.73 $16.43 |
| Sep 28, 2026 | $16.45 | $16.70 | $15.89 | $15.95 | $-0.71 | -4.26% | 13,140,401 | $16.28 | $15.89 $16.70 |
| Sep 25, 2026 | $16.49 | $17.30 | $16.36 | $16.66 | +$0.16 | +0.97% | 17,541,331 | $16.83 | $16.36 $17.30 |
| Sep 24, 2026 | $15.67 | $16.60 | $15.60 | $16.50 | +$0.50 | +3.09% | 18,966,609 | $16.21 | $15.60 $16.60 |
| Sep 23, 2026 | $17.63 | $17.66 | $15.97 | $16.01 | $-0.52 | -3.12% | 27,251,488 | $16.42 | $15.97 $17.66 |
| Sep 22, 2026 | $16.49 | $16.57 | $16.06 | $16.52 | $-0.01 | -0.06% | 13,847,032 | $16.44 | $16.06 $16.57 |
| Sep 21, 2026 | $16.21 | $16.56 | $16.11 | $16.53 | +$0.77 | +4.89% | 16,732,009 | $16.37 | $16.11 $16.56 |
| Sep 18, 2026 | $16.25 | $16.32 | $15.09 | $15.76 | $-0.23 | -1.44% | 19,228,984 | $15.51 | $15.09 $16.32 |
| Sep 17, 2026 | $15.33 | $16.16 | $15.30 | $15.99 | +$1.20 | +8.11% | 19,529,482 | $15.86 | $15.30 $16.16 |
| Sep 16, 2026 | $15.20 | $15.32 | $14.41 | $14.79 | $-0.30 | -1.99% | 13,746,473 | $14.88 | $14.41 $15.32 |
| Sep 15, 2026 | $15.13 | $15.53 | $14.99 | $15.09 | $-0.18 | -1.18% | 12,231,119 | $15.18 | $14.99 $15.53 |
| Sep 14, 2026 | $14.55 | $15.60 | $14.52 | $15.27 | +$0.00 | +0.00% | 12,935,727 | $15.23 | $14.52 $15.60 |
| Sep 11, 2026 | $15.34 | $15.78 | $15.08 | $15.27 | +$0.11 | +0.73% | 14,392,114 | $15.43 | $15.08 $15.78 |
| Sep 10, 2026 | $14.89 | $15.43 | $14.84 | $15.16 | $-0.08 | -0.52% | 14,723,982 | $15.18 | $14.84 $15.43 |
| Sep 9, 2026 | $15.63 | $15.94 | $15.16 | $15.24 | $-0.57 | -3.61% | 18,622,303 | $15.50 | $15.16 $15.94 |
| Sep 8, 2026 | $16.39 | $17.05 | $15.37 | $15.81 | +$0.61 | +4.01% | 42,273,473 | $16.14 | $15.37 $17.05 |
| Sep 4, 2026 | $15.22 | $15.46 | $15.01 | $15.20 | +$0.02 | +0.13% | 10,658,502 | $15.21 | $15.01 $15.46 |
| Sep 3, 2026 | $14.84 | $15.32 | $14.83 | $15.18 | +$0.31 | +2.08% | 14,141,335 | $15.12 | $14.83 $15.32 |
| Sep 2, 2026 | $14.82 | $15.05 | $14.60 | $14.87 | $-0.12 | -0.80% | 11,877,100 | $14.87 | $14.60 $15.05 |
| Sep 1, 2026 | $15.02 | $15.29 | $14.81 | $14.99 | $-0.67 | -4.28% | 13,159,860 | $14.97 | $14.81 $15.29 |
| Aug 31, 2026 | $15.47 | $15.89 | $15.45 | $15.66 | +$0.07 | +0.45% | 9,768,019 | $15.65 | $15.45 $15.89 |
| Aug 28, 2026 | $16.25 | $16.36 | $15.44 | $15.59 | $-0.85 | -5.17% | 14,609,711 | $15.73 | $15.44 $16.36 |
| Aug 27, 2026 | $16.29 | $16.68 | $16.01 | $16.44 | +$0.50 | +3.14% | 15,148,629 | $16.45 | $16.01 $16.68 |