RGTI: Rigetti Computing Inc.

As of Friday, May 22nd, 2026

$ 26.42

+4.38 +19.87%

Open: 22.96
High: 27.79
Low: 22.66
Volume: 203,137,764
Previous Close on Thursday, May 21st, 2026

$ 22.04

+5.16 +30.57%

Open: 18.69
High: 22.10
Low: 18.40
Volume: 141,600,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 22.96 27.79 22.66 26.42 203,137,764 +4.38 +19.87
2026-05-21 18.69 22.10 18.40 22.04 141,600,769 +5.16 +30.57
2026-05-20 16.10 17.21 15.85 16.88 26,953,781 +0.92 +5.76
2026-05-19 16.28 16.76 15.46 15.96 20,468,280 -0.66 -3.97
2026-05-18 17.91 17.93 16.02 16.62 30,927,206 -1.23 -6.89
2026-05-15 18.44 18.47 17.55 17.85 26,888,172 -1.42 -7.37
2026-05-14 18.16 19.84 17.83 19.27 33,595,576 +0.86 +4.64
2026-05-13 19.15 19.17 17.89 18.42 26,994,986 -0.66 -3.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.79
On 2026-05-22		 15.46
On 2026-05-19		 8.57 48.01 17.93
On 2026-05-18		 15.46
On 2026-05-19		 -13.78 19.58
10D 27.79
On 2026-05-22		 15.46
On 2026-05-19		 7.48 39.49 21.02
On 2026-05-12		 15.46
On 2026-05-19		 -26.45 19.30
20D 27.79
On 2026-05-22		 15.30
On 2026-04-29		 9.81 59.06 21.02
On 2026-05-12		 15.46
On 2026-05-19		 -26.45 18.54
WTD 27.79
On 2026-05-22		 15.46
On 2026-05-19		 8.57 48.01 17.93
On 2026-05-18		 15.46
On 2026-05-19		 -13.78 19.58
MTD 27.79
On 2026-05-22		 15.46
On 2026-05-19		 8.97 51.40 21.02
On 2026-05-12		 15.46
On 2026-05-19		 -26.45 18.99
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RGTI

Rigetti Computing Inc.

26.42 +4.38 +19.87 203,137,764