Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqCM · Technology · Historical Data
Daily RGTI open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Trading near the 52-week low is a distress signal until proven otherwise. Pair this page with the RGTI financials and analyst pages to see whether the fundamental story has changed or the de-rate is sentiment.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $17.21 | $15.85 | $16.88 | +5.76% | 27,043,037 |
| 2026-05-19 | $16.76 | $15.46 | $15.96 | -3.97% | 20,581,400 |
| 2026-05-18 | $17.93 | $16.02 | $16.62 | -6.89% | 31,095,700 |
| 2026-05-15 | $18.47 | $17.55 | $17.85 | -7.37% | 27,061,900 |
| 2026-05-14 | $19.83 | $17.83 | $19.27 | +4.64% | 33,827,800 |
| 2026-05-13 | $19.17 | $17.89 | $18.42 | -3.43% | 27,158,600 |
| 2026-05-12 | $21.02 | $18.23 | $19.07 | -7.02% | 49,520,600 |
| 2026-05-11 | $20.85 | $18.33 | $20.51 | +8.29% | 44,620,300 |
| 2026-05-08 | $19.00 | $17.75 | $18.94 | +3.27% | 18,261,100 |
| 2026-05-07 | $19.64 | $18.07 | $18.34 | -8.71% | 25,537,300 |
| 2026-05-06 | $20.12 | $18.49 | $20.09 | +9.96% | 35,257,900 |
| 2026-05-05 | $18.47 | $17.08 | $18.27 | +3.22% | 24,574,700 |
| 2026-05-04 | $18.65 | $17.33 | $17.70 | +1.14% | 27,828,800 |
| 2026-05-01 | $17.64 | $16.81 | $17.50 | +0.29% | 16,601,500 |
| 2026-04-30 | $17.51 | $16.06 | $17.45 | +8.52% | 25,523,300 |
| 2026-04-29 | $16.25 | $15.30 | $16.08 | -1.89% | 21,490,000 |
| 2026-04-28 | $16.63 | $16.05 | $16.39 | -3.08% | 17,554,300 |
| 2026-04-27 | $16.95 | $16.11 | $16.91 | +1.81% | 18,203,500 |
| 2026-04-24 | $17.15 | $16.10 | $16.61 | -1.48% | 19,593,900 |
| 2026-04-23 | $18.27 | $16.50 | $16.86 | -8.27% | 27,598,800 |
| 2026-04-22 | $19.23 | $17.92 | $18.38 | +0.71% | 34,076,000 |
| 2026-04-21 | $19.88 | $18.16 | $18.25 | -7.08% | 35,942,000 |
| 2026-04-20 | $19.89 | $18.79 | $19.64 | -0.86% | 37,783,100 |
| 2026-04-17 | $20.17 | $19.15 | $19.81 | +1.85% | 40,352,800 |
| 2026-04-16 | $20.09 | $18.11 | $19.45 | +1.78% | 62,582,300 |
| 2026-04-15 | $19.51 | $17.18 | $19.11 | +13.28% | 77,175,300 |
| 2026-04-14 | $17.39 | $15.71 | $16.87 | +11.50% | 56,976,100 |
| 2026-04-13 | $15.24 | $14.17 | $15.13 | +3.07% | 16,907,500 |
| 2026-04-10 | $15.05 | $14.31 | $14.68 | +2.59% | 17,339,900 |
| 2026-04-09 | $14.69 | $14.03 | $14.31 | -1.51% | 20,875,900 |
Showing the most recent 30 sessions. Total 252 bars available.
Frequently asked
The RGTI Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily RGTI bars by default; the underlying provider feed reaches back to Rigetti Computing Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
