Rigetti Computing, Inc. - Common stock (RGTI)

Historical Prices For Rigetti Computing, Inc. - Common stock (RGTI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.59	8.92	7.55	8.49	43,982,767	8.49
4/01/2025	8.11	8.13	7.51	7.81	30,979,665	7.81
3/31/2025	7.77	8.29	7.68	7.92	34,798,477	7.92
3/28/2025	8.40	8.42	7.78	8.15	28,049,080	8.15
3/27/2025	9.02	9.19	8.41	8.47	28,823,891	8.47
3/26/2025	9.89	10.31	9.09	9.18	42,027,345	9.18
3/25/2025	9.56	10.02	9.47	9.82	36,305,843	9.82
3/24/2025	9.43	9.83	9.28	9.78	46,715,465	9.78
3/21/2025	8.50	9.14	8.45	9.07	58,440,021	9.07
3/20/2025	9.72	9.84	8.68	8.99	65,190,545	8.99
3/19/2025	10.63	10.82	9.65	9.90	49,003,128	9.90
3/18/2025	10.37	11.18	9.90	10.26	67,878,478	10.26
3/17/2025	11.29	11.40	10.65	11.16	92,082,037	11.16
3/14/2025	9.04	11.30	9.02	11.22	125,741,785	11.22
3/13/2025	8.88	9.40	8.36	8.75	67,187,453	8.75
3/12/2025	8.37	9.10	8.04	8.95	70,862,276	8.95
3/11/2025	7.84	8.27	7.57	8.05	46,623,741	8.05
3/10/2025	9.03	9.12	7.53	7.91	62,173,619	7.91
3/07/2025	8.55	9.50	8.26	9.35	74,612,767	9.35
3/06/2025	7.32	9.12	7.20	8.51	88,408,483	8.51
3/05/2025	7.83	8.24	7.61	8.18	44,453,864	8.18
3/04/2025	7.07	8.24	7.03	7.86	50,199,085	7.86
3/03/2025	8.54	8.74	7.52	7.70	44,990,798	7.70
2/28/2025	7.97	8.75	7.77	8.46	59,214,817	8.46
2/27/2025	9.20	9.42	8.03	8.03	43,938,287	8.03
2/26/2025	9.44	9.87	9.13	9.28	51,168,991	9.28
2/25/2025	9.91	10.08	8.91	9.03	58,234,670	9.03
2/24/2025	10.60	10.71	9.99	10.12	62,982,766	10.12
2/21/2025	11.59	12.34	10.47	10.75	84,942,118	10.75
2/20/2025	12.08	12.15	10.95	11.47	97,591,692	11.47
2/19/2025	10.69	11.56	10.24	11.03	102,005,429	11.03
2/18/2025	11.37	11.43	10.35	10.52	59,954,791	10.52
2/14/2025	12.19	12.23	11.43	11.81	48,241,862	11.81
2/13/2025	12.05	12.25	11.37	12.25	64,242,423	12.25
2/12/2025	10.94	12.23	10.85	11.75	76,967,429	11.75
2/11/2025	12.49	12.50	11.00	11.02	71,272,721	11.02
2/10/2025	12.71	12.99	12.22	12.35	64,140,570	12.35
2/07/2025	13.68	13.85	12.44	12.85	96,826,114	12.85
2/06/2025	13.97	14.49	13.07	13.29	78,168,120	13.29
2/05/2025	14.01	14.39	13.33	13.83	118,012,085	13.83
2/04/2025	14.10	15.15	13.28	13.72	159,297,475	13.72
2/03/2025	12.44	13.83	11.87	13.47	132,572,230	13.47
1/31/2025	12.30	14.58	12.27	13.17	200,814,140	13.17
1/30/2025	13.13	13.37	12.12	12.30	94,993,412	12.30
1/29/2025	12.82	13.94	12.37	12.66	107,270,754	12.66
1/28/2025	13.45	13.50	12.10	13.08	103,265,323	13.08
1/27/2025	12.03	13.57	11.80	12.45	125,252,944	12.45
1/24/2025	13.94	16.20	13.15	13.20	213,845,345	13.20
1/23/2025	13.11	14.63	12.99	13.47	133,107,020	13.47
1/22/2025	14.07	14.46	12.76	13.91	168,093,386	13.91
1/21/2025	10.38	14.07	10.38	13.98	226,770,375	13.98
1/17/2025	10.53	11.16	9.77	9.83	155,069,935	9.83
1/16/2025	10.35	11.74	10.01	11.24	255,428,217	11.24
1/15/2025	10.36	11.56	9.73	10.94	386,922,159	10.94
1/14/2025	6.57	8.97	6.56	8.95	352,995,392	8.95
1/13/2025	7.33	8.37	5.95	6.05	189,510,691	6.05
1/10/2025	9.88	10.74	8.43	8.93	178,876,305	8.93
1/08/2025	12.65	12.92	9.00	10.04	305,279,712	10.04
1/07/2025	19.80	20.10	17.55	18.39	94,470,597	18.39
1/06/2025	18.54	21.42	18.53	19.51	131,744,372	19.51
1/03/2025	18.95	20.37	17.70	19.02	162,779,276	19.02