$13.86
+2.90 (+26.46%)
At Close: May 22, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.13 | $14.44 | Thursday, 22nd May 2025 RGTI stock ended at $13.86. This is 26.46% more than the trading day before Wednesday, 21st May 2025. During the day the stock fluctuated 31.99% from a day low at $10.94 to a day high of $14.44. |
90 days | $6.86 | $14.44 | |
52 weeks | $0.660 | $21.42 |
Historical Rigetti Computing, Inc. prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2025 | $11.03 | $14.44 | $10.94 | $13.86 | 163 086 759 |
May 21, 2025 | $11.85 | $12.07 | $10.78 | $10.96 | 65 933 125 |
May 20, 2025 | $12.53 | $12.68 | $11.51 | $11.92 | 92 162 597 |
May 19, 2025 | $11.50 | $12.23 | $11.15 | $12.05 | 59 942 457 |
May 16, 2025 | $12.05 | $12.51 | $11.52 | $11.85 | 65 785 958 |
May 15, 2025 | $11.40 | $11.93 | $11.18 | $11.54 | 52 406 891 |
May 14, 2025 | $10.22 | $12.39 | $10.18 | $11.64 | 131 958 123 |
May 13, 2025 | $10.24 | $10.80 | $9.85 | $9.87 | 72 999 011 |
May 12, 2025 | $11.78 | $11.98 | $11.08 | $11.55 | 78 430 262 |
May 09, 2025 | $10.33 | $10.64 | $10.04 | $10.58 | 57 802 249 |
May 08, 2025 | $9.94 | $10.43 | $9.30 | $10.31 | 70 244 724 |
May 07, 2025 | $9.67 | $9.80 | $9.14 | $9.25 | 21 074 768 |
May 06, 2025 | $9.47 | $9.84 | $9.20 | $9.79 | 16 526 658 |
May 05, 2025 | $10.43 | $10.37 | $9.51 | $9.70 | 34 584 201 |
May 02, 2025 | $9.22 | $10.92 | $9.22 | $10.63 | 68 589 621 |
May 01, 2025 | $9.12 | $9.28 | $8.94 | $9.14 | 16 042 488 |
Apr 30, 2025 | $8.58 | $8.89 | $8.35 | $8.87 | 13 181 963 |
Apr 29, 2025 | $9.33 | $9.44 | $8.83 | $8.86 | 19 076 161 |
Apr 28, 2025 | $9.49 | $10.05 | $9.01 | $9.22 | 30 842 753 |
Apr 25, 2025 | $9.20 | $9.80 | $8.97 | $9.37 | 36 331 111 |
Apr 24, 2025 | $9.23 | $9.73 | $9.14 | $9.30 | 27 310 970 |
Apr 23, 2025 | $9.08 | $9.35 | $8.87 | $9.11 | 25 635 294 |
Apr 22, 2025 | $8.23 | $8.58 | $8.13 | $8.57 | 14 077 023 |
Apr 21, 2025 | $9.07 | $8.21 | $7.81 | $8.11 | 11 938 744 |
Apr 17, 2025 | $8.29 | $8.48 | $8.08 | $8.32 | 11 817 825 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RGTI stock historical prices to predict future price movements?
Trend Analysis: Examine the RGTI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RGTI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.