RGTI
RIGETTI COMP (RGTI)
NASDAQ
$11.34-$0.14 (-1.26%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $4.0B
    Market Cap
  • -71.01%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -30.51%
    Low Price$11.48
    High Price$16.66
  • 3 Months
    -24.62%
    Low Price$11.48
    High Price$18.82
  • 1 Year
    -71.01%
    Low Price$11.48
    High Price$44.27
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
11.54
11.97
11.29
11.48
-4.73%
13,207,268
10/21/2026
11.88
12.17
11.74
12.05
+3.34%
10,192,604
10/20/2026
11.38
12.01
11.35
11.66
-0.09%
11,125,106
10/19/2026
12.36
12.36
11.57
11.67
-1.10%
10,527,662
10/16/2026
12.32
12.60
11.78
11.80
-6.57%
17,904,669
10/15/2026
11.26
12.69
11.11
12.63
+8.13%
26,337,037
10/14/2026
12.36
12.39
11.55
11.68
-8.61%
25,302,121
10/13/2026
12.92
13.07
12.75
12.78
-3.55%
15,039,573
10/12/2026
13.84
13.84
13.23
13.25
-5.56%
12,724,931
10/09/2026
14.30
14.38
13.78
14.03
-0.78%
10,223,130
10/08/2026
14.41
14.61
13.74
14.14
-3.08%
17,205,494
10/07/2026
14.75
14.89
14.45
14.59
-3.82%
13,739,713
10/06/2026
15.28
15.77
15.00
15.17
+0.13%
14,820,223
10/05/2026
15.25
15.30
14.82
15.15
-0.66%
12,378,429
10/02/2026
16.06
16.11
15.15
15.25
-2.37%
13,752,070
10/01/2026
15.76
15.99
15.51
15.62
-0.76%
12,809,960
09/30/2026
15.86
16.53
15.70
15.74
0.00%
14,036,046
09/29/2026
16.38
16.43
15.73
15.74
-1.32%
13,143,910
09/28/2026
16.45
16.70
15.89
15.95
-4.26%
13,140,201
09/25/2026
16.49
17.30
16.36
16.66
+0.97%
17,541,332
09/24/2026
15.67
16.60
15.60
16.50
+3.09%
18,962,699
09/23/2026
17.63
17.66
15.97
16.01
-3.12%
27,251,489
09/22/2026
16.49
16.57
16.06
16.52
-0.06%
13,761,398
09/21/2026
16.21
16.56
16.11
16.53
+4.89%
16,732,009
09/18/2026
16.25
16.32
15.09
15.76
-1.44%
19,173,229
09/17/2026
15.33
16.16
15.30
15.99
+8.11%
19,529,482
09/16/2026
15.20
15.32
14.41
14.79
-1.99%
13,746,473
09/15/2026
15.13
15.53
14.99
15.09
-1.18%
12,305,904
09/14/2026
14.55
15.60
14.52
15.27
0.00%
13,018,115
09/11/2026
15.34
15.78
15.08
15.27
+0.73%
14,392,113
09/10/2026
14.89
15.43
14.84
15.16
-0.52%
14,723,971
09/09/2026
15.63
15.94
15.16
15.24
-3.61%
18,621,804
09/08/2026
16.39
17.05
15.37
15.81
+4.01%
42,273,385
09/04/2026
15.22
15.46
15.01
15.20
+0.13%
10,658,502
09/03/2026
14.84
15.32
14.83
15.18
+2.08%
14,141,334
09/02/2026
14.82
15.05
14.60
14.87
-0.80%
11,959,864
09/01/2026
15.02
15.29
14.81
14.99
-4.28%
13,159,859
08/31/2026
15.47
15.89
15.45
15.66
+0.45%
9,768,018
08/28/2026
16.25
16.36
15.44
15.59
-5.17%
14,609,601
08/27/2026
16.29
16.68
16.01
16.44
+3.14%
15,148,629
08/26/2026
16.70
16.94
15.93
15.94
-5.90%
15,411,711
08/25/2026
16.82
17.24
16.34
16.94
+3.48%
13,573,132
08/24/2026
17.50
17.50
16.31
16.37
-8.60%
21,716,870
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