RGTI
RIGETTI COMP (RGTI)
NASDAQ
$17.85-$0.07 (-0.36%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $6.0B
    Market Cap
  • 20.85%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +17.21%
    Low Price$13.22
    High Price$18.82
  • 3 Months
    -18.74%
    Low Price$13.22
    High Price$27.03
  • 1 Year
    +20.85%
    Low Price$12.90
    High Price$56.34
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
16.32
18.06
16.30
17.91
+11.48%
23,150,325
08/20/2026
16.90
16.97
15.67
16.07
-5.50%
20,174,490
08/19/2026
17.38
17.82
16.67
17.00
-4.01%
19,124,000
08/18/2026
17.61
18.64
17.52
17.71
-5.14%
13,748,047
08/17/2026
18.78
18.96
18.21
18.67
-0.80%
10,477,149
08/14/2026
18.44
19.25
18.40
18.82
+1.07%
16,960,572
08/13/2026
18.32
19.37
18.31
18.62
+1.09%
19,323,944
08/12/2026
18.57
18.67
17.73
18.42
+1.82%
16,915,063
08/11/2026
17.94
18.24
17.50
18.09
+2.49%
16,414,210
08/10/2026
17.91
18.29
17.49
17.65
-1.62%
18,188,847
08/07/2026
16.78
17.95
16.41
17.94
+8.53%
30,019,988
08/06/2026
16.15
17.14
16.06
16.53
-1.49%
22,637,231
08/06/2026
-$0.05 Earnings
08/05/2026
17.24
17.46
16.69
16.78
-3.84%
19,241,393
08/04/2026
16.51
17.72
16.48
17.45
+8.93%
24,192,994
08/03/2026
14.93
16.30
14.71
16.02
+7.16%
23,184,825
07/31/2026
15.20
15.63
14.77
14.95
+0.61%
16,116,251
07/30/2026
13.60
15.00
13.49
14.86
+12.41%
23,909,731
07/29/2026
14.32
14.43
13.13
13.22
-8.95%
20,248,931
07/28/2026
15.04
15.11
14.05
14.52
-7.16%
18,021,811
07/27/2026
15.09
16.12
14.88
15.64
+10.53%
30,444,363
07/24/2026
14.85
14.90
14.14
14.15
-4.71%
16,004,312
07/23/2026
14.80
15.60
14.67
14.85
-2.50%
18,547,620
07/22/2026
15.04
15.56
15.00
15.23
-0.33%
32,631,644
07/21/2026
14.74
15.40
14.68
15.28
+7.23%
19,092,882
07/20/2026
14.34
14.68
14.14
14.25
+0.99%
15,847,244
07/17/2026
13.68
14.58
13.41
14.11
+0.07%
22,517,762
07/16/2026
14.83
14.97
13.93
14.10
-7.54%
25,689,676
07/15/2026
16.16
16.38
14.91
15.25
-5.34%
22,270,684
07/14/2026
15.85
16.27
15.58
16.11
+4.88%
20,748,602
07/13/2026
16.17
16.30
15.15
15.36
-7.13%
26,371,126
07/10/2026
17.16
17.31
16.37
16.54
-2.65%
17,719,644
07/09/2026
16.98
17.33
16.70
16.99
+0.41%
17,339,522
07/08/2026
16.26
17.06
16.20
16.92
+2.24%
19,333,592
07/07/2026
17.48
17.55
16.24
16.55
-7.85%
26,925,242
07/06/2026
17.88
18.71
17.76
17.96
+0.11%
19,620,627
07/02/2026
18.73
19.68
17.55
17.94
-3.96%
25,313,949
07/01/2026
19.17
19.74
18.65
18.68
-3.31%
24,517,373
06/30/2026
19.03
19.71
18.78
19.32
-0.62%
20,927,073
06/29/2026
18.70
19.80
18.23
19.44
+5.88%
29,706,999
06/26/2026
17.93
18.95
17.71
18.36
-0.27%
33,347,378
06/25/2026
19.99
20.41
18.28
18.41
-5.73%
28,023,368
06/24/2026
20.81
20.97
19.02
19.53
-8.22%
35,169,462
06/23/2026
20.68
22.57
20.24
21.28
-0.47%
46,627,121
06/22/2026
20.87
22.48
20.41
21.38
+0.09%
38,322,352
06/18/2026
20.78
21.48
19.53
21.36
+5.51%
35,772,751
06/17/2026
20.95
21.42
20.17
20.25
-1.91%
25,801,819
06/16/2026
22.05
22.44
20.43
20.64
-9.07%
33,373,569
06/15/2026
22.47
23.57
22.14
22.70
+8.20%
44,899,972
06/12/2026
20.66
21.95
20.28
20.98
+1.70%
34,743,159
06/11/2026
19.27
21.23
19.16
20.63
+6.09%
46,718,807
06/10/2026
19.60
20.84
19.38
19.45
-1.24%
32,629,581
06/09/2026
21.68
22.63
18.47
19.69
-9.53%
49,051,792
06/08/2026
21.34
22.79
20.73
21.77
+5.25%
35,468,725
06/05/2026
23.17
23.19
20.10
20.68
-14.40%
50,337,833
06/04/2026
23.38
25.02
22.95
24.16
+0.27%
48,003,264
06/03/2026
26.56
28.06
23.78
24.10
-10.36%
78,407,687
06/02/2026
25.46
27.24
25.43
26.88
+4.88%
74,158,372
06/01/2026
24.74
26.48
24.05
25.63
+0.35%
70,028,405
05/29/2026
26.45
26.56
24.44
25.54
-5.51%
61,186,073
05/28/2026
24.89
27.58
24.15
27.03
+9.79%
86,058,511
05/27/2026
24.63
25.85
23.62
24.62
-1.78%
56,481,128
05/26/2026
26.01
26.57
23.72
25.07
-5.13%
89,078,814
05/22/2026
22.96
27.79
22.66
26.42
+19.87%
204,368,365
05/21/2026
18.69
22.10
18.40
22.04
+30.57%
148,178,610
05/20/2026
16.10
17.21
15.85
16.88
+5.76%
27,194,106
05/19/2026
16.28
16.76
15.46
15.96
-3.97%
20,581,490
05/18/2026
17.91
17.93
16.02
16.62
-6.89%
31,094,440
05/15/2026
18.44
18.47
17.55
17.85
-7.37%
27,061,946
05/14/2026
18.16
19.84
17.83
19.27
+4.64%
33,827,664
05/13/2026
19.15
19.17
17.89
18.42
-3.43%
27,155,245
05/12/2026
20.50
21.02
18.23
19.07
-7.02%
49,520,601
05/11/2026
18.67
20.85
18.33
20.51
+8.29%
44,619,759
05/11/2026
-$0.04 Earnings
05/08/2026
18.84
19.00
17.75
18.94
+3.27%
18,261,122
05/07/2026
19.28
19.64
18.07
18.34
-8.71%
25,537,322
05/06/2026
18.71
20.12
18.49
20.09
+9.96%
35,257,895
05/05/2026
17.89
18.47
17.08
18.27
+3.22%
24,574,724
05/04/2026
17.51
18.65
17.33
17.70
+1.14%
27,828,807
05/01/2026
17.16
17.64
16.81
17.50
+0.29%
16,601,527
04/30/2026
16.12
17.51
16.06
17.45
+8.52%
25,523,281
04/29/2026
16.23
16.25
15.30
16.08
-1.89%
21,490,046
04/28/2026
16.47
16.63
16.05
16.39
-3.08%
17,553,483
04/27/2026
16.25
16.95
16.11
16.91
+1.81%
18,123,144
04/24/2026
17.12
17.15
16.10
16.61
-1.48%
19,592,224
04/23/2026
18.01
18.27
16.50
16.86
-8.27%
27,598,803
04/22/2026
18.79
19.23
17.92
18.38
+0.71%
34,076,010
04/21/2026
19.66
19.88
18.16
18.25
-7.08%
35,937,398
04/20/2026
19.26
19.89
18.79
19.64
-0.86%
37,778,426
04/17/2026
19.91
20.17
19.15
19.81
+1.85%
40,352,814
04/16/2026
19.55
20.09
18.12
19.45
+1.78%
62,582,267
04/15/2026
17.88
19.51
17.18
19.11
+13.28%
77,175,299
04/14/2026
15.72
17.39
15.71
16.87
+11.50%
56,976,108
04/13/2026
14.42
15.24
14.17
15.13
+3.07%
16,906,815
04/10/2026
14.42
15.05
14.31
14.68
+2.59%
17,335,849
04/09/2026
14.33
14.69
14.03
14.31
-1.51%
20,867,647
04/08/2026
15.14
15.41
14.14
14.53
+4.99%
24,859,081
04/07/2026
14.10
14.13
13.29
13.84
-2.54%
20,967,016
04/06/2026
14.06
14.56
13.86
14.20
+0.07%
16,002,435
04/02/2026
12.89
14.25
12.81
14.19
+5.11%
25,642,875