The closing price for Rigetti Computing (RGTI) in November 2024 was $3.05, on November 29. It was up 134.6% for the month. The latest price is $39.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $2.52 | $3.11 | $2.42 | $3.05 | 116,979,797 |
November 27 2024 | $2.45 | $2.52 | $2.30 | $2.40 | 62,233,559 |
November 26 2024 | $2.38 | $2.68 | $2.10 | $2.20 | 126,719,203 |
November 25 2024 | $2.63 | $3.37 | $2.37 | $2.75 | 274,215,812 |
November 22 2024 | $1.69 | $1.85 | $1.54 | $1.74 | 96,688,141 |
November 21 2024 | $1.48 | $1.55 | $1.37 | $1.48 | 34,339,121 |
November 20 2024 | $1.38 | $1.49 | $1.32 | $1.35 | 15,851,360 |
November 19 2024 | $1.33 | $1.38 | $1.29 | $1.31 | 11,740,250 |
November 18 2024 | $1.49 | $1.49 | $1.28 | $1.30 | 12,759,550 |
November 15 2024 | $1.60 | $1.61 | $1.38 | $1.41 | 15,605,160 |
November 14 2024 | $1.84 | $1.85 | $1.53 | $1.55 | 32,824,289 |
November 13 2024 | $1.51 | $1.89 | $1.48 | $1.70 | 23,091,471 |
November 12 2024 | $1.31 | $1.50 | $1.25 | $1.49 | 11,405,610 |
November 11 2024 | $1.67 | $1.69 | $1.40 | $1.52 | 17,031,279 |
November 08 2024 | $1.40 | $1.62 | $1.40 | $1.51 | 16,527,410 |
November 07 2024 | $1.22 | $1.47 | $1.21 | $1.43 | 12,541,040 |
November 06 2024 | $1.18 | $1.25 | $1.13 | $1.20 | 6,098,182 |
November 05 2024 | $1.11 | $1.16 | $1.06 | $1.12 | 4,917,372 |
November 04 2024 | $1.21 | $1.22 | $1.12 | $1.13 | 5,250,096 |
November 01 2024 | $1.30 | $1.35 | $1.22 | $1.23 | 4,703,500 |
Daily pricing data for Rigetti Computing dates back to 4/22/2021, and may be incomplete.
