Rigetti Computing, Inc. (RGTIW) stock
RGTIWNasdaqServices-Computer Programming ServicesFiscal year ends December 31Also trades as RGTI
$2.54−0.30 (-10.56%)
Close on Oct 30, 2026Market cap $3.75BP/E –Yield –
Price history
Rigetti Computing share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.54
-10.56% on the day
52-week range
$2.23 – $33.31
-92.4% from the high
Change over 52 weeks
-91.8%
From $30.90 on Oct 30, 2025
Average volume
79,173
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.54 | $2.54 | $2.23 | $2.54 | -10.56% | 141,826 |
| Oct 29, 2026 | $2.99 | $2.99 | $2.75 | $2.84 | -5.33% | 32,465 |
| Oct 28, 2026 | $3.10 | $3.10 | $2.90 | $3.00 | +0.50% | 37,906 |
| Oct 27, 2026 | $2.75 | $3.08 | $2.74 | $2.99 | +10.56% | 116,229 |
| Oct 26, 2026 | $2.80 | $3.04 | $2.55 | $2.70 | -4.26% | 53,472 |
| Oct 23, 2026 | $2.73 | $2.90 | $2.62 | $2.82 | +1.80% | 64,391 |
| Oct 22, 2026 | $2.84 | $3.06 | $2.71 | $2.77 | -9.77% | 88,975 |
| Oct 21, 2026 | $2.85 | $3.15 | $2.85 | $3.07 | +6.97% | 35,621 |
| Oct 20, 2026 | $2.83 | $3.18 | $2.80 | $2.87 | -2.05% | 78,611 |
| Oct 19, 2026 | $3.21 | $3.26 | $2.90 | $2.93 | +4.46% | 89,848 |
| Oct 16, 2026 | $3.18 | $3.41 | $2.81 | $2.81 | -17.98% | 134,320 |
| Oct 15, 2026 | $2.36 | $3.45 | $2.32 | $3.42 | +39.59% | 180,323 |
| Oct 14, 2026 | $3.28 | $3.28 | $2.44 | $2.45 | -23.68% | 321,697 |
| Oct 13, 2026 | $3.94 | $3.94 | $2.95 | $3.21 | -19.65% | 253,678 |
| Oct 12, 2026 | $4.63 | $4.63 | $3.91 | $4.00 | -15.72% | 107,046 |
| Oct 9, 2026 | $5.06 | $5.06 | $4.55 | $4.74 | -3.46% | 40,882 |
| Oct 8, 2026 | $5.15 | $5.15 | $4.51 | $4.91 | -8.57% | 213,493 |
| Oct 7, 2026 | $5.29 | $5.37 | $5.08 | $5.37 | -3.24% | 71,656 |
| Oct 6, 2026 | $5.92 | $6.10 | $5.41 | $5.55 | -3.48% | 104,751 |
| Oct 5, 2026 | $5.74 | $6.02 | $5.45 | $5.75 | +0.17% | 93,852 |
| Oct 2, 2026 | $6.00 | $6.32 | $5.68 | $5.74 | -3.44% | 68,770 |
| Oct 1, 2026 | $6.10 | $6.20 | $5.91 | $5.94 | -2.39% | 42,637 |
| Sep 30, 2026 | $6.30 | $6.62 | $6.05 | $6.09 | +0.16% | 29,823 |
| Sep 29, 2026 | $6.52 | $6.52 | $6.06 | $6.08 | -2.25% | 61,344 |
| Sep 28, 2026 | $6.60 | $6.75 | $6.22 | $6.22 | -7.58% | 62,227 |
| Sep 25, 2026 | $6.98 | $7.20 | $6.61 | $6.73 | -1.61% | 43,403 |
| Sep 24, 2026 | $6.55 | $7.00 | $6.50 | $6.84 | +3.64% | 50,545 |
| Sep 23, 2026 | $7.50 | $7.75 | $6.58 | $6.60 | -5.17% | 42,696 |
| Sep 22, 2026 | $6.99 | $6.99 | $6.79 | $6.96 | +0.29% | 37,758 |
| Sep 21, 2026 | $6.76 | $7.22 | $6.76 | $6.94 | +5.17% | 77,926 |
| Sep 18, 2026 | $6.83 | $6.83 | $6.17 | $6.60 | -1.80% | 39,158 |
| Sep 17, 2026 | $6.55 | $7.03 | $6.43 | $6.72 | +8.39% | 126,635 |
| Sep 16, 2026 | $6.47 | $6.47 | $6.05 | $6.20 | -1.27% | 33,536 |
| Sep 15, 2026 | $6.58 | $6.58 | $6.25 | $6.28 | -2.48% | 8,360 |
| Sep 14, 2026 | $6.27 | $6.67 | $6.00 | $6.44 | +0.16% | 54,058 |
| Sep 11, 2026 | $6.58 | $6.65 | $6.32 | $6.43 | +1.10% | 24,001 |
| Sep 10, 2026 | $6.25 | $6.45 | $6.08 | $6.36 | +0.24% | 23,716 |
| Sep 9, 2026 | $6.74 | $6.80 | $6.30 | $6.35 | -7.51% | 36,293 |
| Sep 8, 2026 | $7.08 | $7.55 | $6.41 | $6.86 | +9.94% | 78,692 |
| Sep 4, 2026 | $6.36 | $6.43 | $6.20 | $6.24 | -1.81% | 34,301 |
| Sep 3, 2026 | $6.36 | $6.44 | $6.15 | $6.36 | +2.33% | 33,525 |
| Sep 2, 2026 | $6.15 | $6.53 | $5.95 | $6.21 | +0.98% | 72,176 |
| Sep 1, 2026 | $6.08 | $6.44 | $6.00 | $6.15 | -6.52% | 47,225 |
| Aug 31, 2026 | $6.25 | $6.71 | $6.25 | $6.58 | +2.56% | 29,943 |
| Aug 28, 2026 | $6.83 | $6.99 | $6.30 | $6.42 | -7.43% | 76,679 |
| Aug 27, 2026 | $6.75 | $7.53 | $6.70 | $6.93 | +5.32% | 75,594 |
| Aug 26, 2026 | $7.03 | $7.10 | $6.50 | $6.58 | -6.40% | 50,667 |
| Aug 25, 2026 | $7.08 | $7.30 | $6.86 | $7.03 | +3.84% | 34,170 |
| Aug 24, 2026 | $7.37 | $7.42 | $6.75 | $6.77 | -14.20% | 84,224 |
| Aug 21, 2026 | $7.16 | $7.97 | $7.15 | $7.89 | +17.94% | 76,829 |
| Aug 20, 2026 | $7.27 | $7.27 | $6.50 | $6.69 | -8.23% | 74,948 |
| Aug 19, 2026 | $7.84 | $7.88 | $7.08 | $7.29 | -7.49% | 51,060 |
| Aug 18, 2026 | $7.94 | $8.44 | $7.81 | $7.88 | -6.75% | 43,104 |
| Aug 17, 2026 | $8.51 | $8.76 | $8.31 | $8.45 | -1.74% | 33,812 |
| Aug 14, 2026 | $8.54 | $8.90 | $8.53 | $8.60 | +0.47% | 35,516 |
| Aug 13, 2026 | $7.82 | $8.94 | $7.82 | $8.56 | +3.76% | 59,057 |
| Aug 12, 2026 | $8.10 | $8.48 | $7.84 | $8.25 | +3.51% | 65,706 |
| Aug 11, 2026 | $7.70 | $8.27 | $7.64 | $7.97 | +3.51% | 66,503 |
| Aug 10, 2026 | $7.94 | $8.19 | $7.61 | $7.70 | -3.99% | 43,839 |
| Aug 7, 2026 | $6.62 | $8.02 | $6.62 | $8.02 | +20.78% | 151,314 |
| Aug 6, 2026 | $6.65 | $7.20 | $6.43 | $6.64 | -2.78% | 57,597 |
| Aug 5, 2026 | $6.88 | $7.25 | $6.79 | $6.83 | -5.79% | 41,433 |
| Aug 4, 2026 | $6.92 | $7.35 | $6.80 | $7.25 | +14.17% | 214,123 |
| Aug 3, 2026 | $5.83 | $6.55 | $5.83 | $6.35 | +10.43% | 94,796 |
| Jul 31, 2026 | $6.00 | $6.25 | $5.65 | $5.75 | +0.79% | 71,750 |
| Jul 30, 2026 | $5.08 | $5.76 | $5.02 | $5.71 | +21.38% | 117,526 |
| Jul 29, 2026 | $5.32 | $5.40 | $4.62 | $4.70 | -13.92% | 145,854 |
| Jul 28, 2026 | $6.24 | $6.24 | $5.05 | $5.46 | -13.13% | 92,389 |
| Jul 27, 2026 | $6.09 | $6.99 | $5.77 | $6.29 | +17.26% | 127,362 |
| Jul 24, 2026 | $5.81 | $5.81 | $5.26 | $5.36 | -7.59% | 49,869 |
| Jul 23, 2026 | $5.75 | $6.30 | $5.67 | $5.80 | -5.23% | 94,033 |
| Jul 22, 2026 | $5.98 | $6.29 | $5.98 | $6.12 | -1.13% | 90,449 |
| Jul 21, 2026 | $5.80 | $6.30 | $5.76 | $6.19 | +12.75% | 127,435 |
| Jul 20, 2026 | $5.94 | $5.94 | $5.42 | $5.49 | +0.92% | 32,506 |
| Jul 17, 2026 | $5.39 | $5.85 | $5.11 | $5.44 | -1.98% | 149,816 |
| Jul 16, 2026 | $6.00 | $6.36 | $5.48 | $5.55 | -15.01% | 113,079 |
| Jul 15, 2026 | $7.23 | $7.23 | $6.11 | $6.53 | -8.03% | 73,444 |
| Jul 14, 2026 | $6.96 | $7.10 | $6.58 | $7.10 | +12.34% | 64,506 |
| Jul 13, 2026 | $7.00 | $7.00 | $6.20 | $6.32 | -10.48% | 112,581 |
| Jul 10, 2026 | $7.26 | $7.56 | $6.94 | $7.06 | -3.09% | 62,005 |
| Jul 9, 2026 | $7.73 | $7.75 | $7.25 | $7.29 | -3.76% | 70,282 |
| Jul 8, 2026 | $6.98 | $7.70 | $6.98 | $7.57 | +2.99% | 55,701 |
| Jul 7, 2026 | $7.86 | $7.90 | $6.98 | $7.35 | -10.48% | 88,098 |
| Jul 6, 2026 | $7.73 | $8.61 | $7.73 | $8.21 | +2.56% | 51,786 |
| Jul 2, 2026 | $8.50 | $9.10 | $7.60 | $8.01 | -4.13% | 131,222 |
| Jul 1, 2026 | $8.63 | $9.27 | $8.30 | $8.35 | -6.76% | 41,557 |
| Jun 30, 2026 | $8.80 | $9.28 | $8.49 | $8.96 | -0.83% | 51,898 |
| Jun 29, 2026 | $8.77 | $9.29 | $8.00 | $9.03 | +10.12% | 89,694 |
| Jun 26, 2026 | $8.00 | $8.68 | $7.89 | $8.20 | -1.91% | 70,201 |
| Jun 25, 2026 | $9.66 | $9.82 | $8.30 | $8.36 | -8.03% | 99,753 |
| Jun 24, 2026 | $9.90 | $9.91 | $8.70 | $9.09 | -11.40% | 198,616 |
| Jun 23, 2026 | $9.62 | $11.39 | $9.62 | $10.26 | +0.15% | 127,882 |
| Jun 22, 2026 | $10.00 | $11.28 | $9.63 | $10.25 | -1.01% | 106,340 |
| Jun 18, 2026 | $9.86 | $10.56 | $9.00 | $10.35 | +8.26% | 84,895 |
| Jun 17, 2026 | $10.33 | $10.66 | $9.53 | $9.56 | -2.70% | 106,869 |
| Jun 16, 2026 | $11.00 | $11.41 | $9.69 | $9.83 | -16.31% | 253,911 |
| Jun 15, 2026 | $11.50 | $12.23 | $11.50 | $11.74 | +10.86% | 284,039 |
| Jun 12, 2026 | $10.29 | $11.35 | $9.98 | $10.59 | +2.92% | 155,014 |
| Jun 11, 2026 | $9.45 | $10.75 | $8.90 | $10.29 | +13.45% | 212,387 |
| Jun 10, 2026 | $9.40 | $10.45 | $8.94 | $9.07 | -3.51% | 114,097 |
| Jun 9, 2026 | $11.67 | $11.80 | $8.50 | $9.40 | -15.01% | 272,591 |
| Jun 8, 2026 | $10.99 | $11.96 | $10.53 | $11.06 | +8.64% | 231,657 |
| Jun 5, 2026 | $12.50 | $12.50 | $9.79 | $10.18 | -24.26% | 289,424 |
| Jun 4, 2026 | $12.21 | $14.10 | $12.21 | $13.44 | +1.01% | 223,342 |
| Jun 3, 2026 | $15.00 | $16.49 | $12.94 | $13.31 | -15.52% | 288,624 |
| Jun 2, 2026 | $14.11 | $16.00 | $14.11 | $15.75 | +8.02% | 209,752 |
| Jun 1, 2026 | $13.53 | $15.43 | $13.35 | $14.58 | +0.21% | 243,035 |
| May 29, 2026 | $15.58 | $15.58 | $13.51 | $14.55 | -7.85% | 236,632 |
| May 28, 2026 | $13.31 | $16.25 | $13.02 | $15.79 | +17.84% | 348,455 |
| May 27, 2026 | $13.99 | $14.35 | $12.17 | $13.40 | -3.60% | 267,707 |
| May 26, 2026 | $14.65 | $15.04 | $12.89 | $13.90 | -8.37% | 391,334 |
| May 22, 2026 | $12.26 | $16.62 | $11.87 | $15.17 | +39.62% | 955,490 |
| May 21, 2026 | $8.70 | $10.87 | $8.50 | $10.87 | +44.10% | 1,158,482 |
| May 20, 2026 | $6.85 | $7.60 | $6.85 | $7.54 | +8.49% | 88,214 |
| May 19, 2026 | $7.16 | $7.25 | $6.45 | $6.95 | -2.87% | 99,279 |
| May 18, 2026 | $8.14 | $8.14 | $6.85 | $7.16 | -10.00% | 149,123 |
| May 15, 2026 | $8.25 | $8.37 | $7.73 | $7.95 | -8.73% | 90,105 |
| May 14, 2026 | $8.68 | $9.25 | $8.01 | $8.71 | +2.59% | 120,761 |
| May 13, 2026 | $8.42 | $8.79 | $8.09 | $8.49 | -5.40% | 74,396 |
| May 12, 2026 | $9.78 | $9.92 | $8.30 | $8.98 | -6.36% | 172,594 |
| May 11, 2026 | $8.50 | $9.84 | $8.03 | $9.59 | +12.50% | 217,679 |
| May 8, 2026 | $8.70 | $9.13 | $8.00 | $8.52 | +3.02% | 89,099 |
| May 7, 2026 | $9.25 | $9.25 | $8.01 | $8.27 | -12.21% | 102,003 |
| May 6, 2026 | $8.19 | $9.47 | $8.19 | $9.42 | +18.19% | 175,952 |
| May 5, 2026 | $7.77 | $8.07 | $7.28 | $7.97 | +2.84% | 89,648 |
| May 4, 2026 | $7.77 | $8.17 | $7.50 | $7.75 | +3.61% | 140,807 |
| May 1, 2026 | $7.31 | $7.59 | $7.20 | $7.48 | -0.93% | 45,597 |
| Apr 30, 2026 | $6.77 | $7.59 | $6.77 | $7.55 | +10.70% | 90,596 |
| Apr 29, 2026 | $6.81 | $6.87 | $6.50 | $6.82 | -4.35% | 59,279 |
| Apr 28, 2026 | $7.08 | $7.20 | $6.90 | $7.13 | -3.65% | 25,786 |
| Apr 27, 2026 | $7.20 | $7.44 | $6.91 | $7.40 | +3.35% | 29,012 |
| Apr 24, 2026 | $7.83 | $7.83 | $6.65 | $7.16 | -5.04% | 68,704 |
| Apr 23, 2026 | $8.05 | $8.11 | $7.27 | $7.54 | -10.61% | 82,419 |
| Apr 22, 2026 | $8.68 | $8.95 | $7.98 | $8.44 | +1.92% | 69,466 |
| Apr 21, 2026 | $9.30 | $9.30 | $8.18 | $8.28 | -10.63% | 77,801 |
| Apr 20, 2026 | $9.15 | $9.40 | $8.70 | $9.26 | -1.23% | 121,120 |
| Apr 17, 2026 | $9.59 | $9.59 | $8.89 | $9.38 | +2.68% | 154,875 |
| Apr 16, 2026 | $9.11 | $9.61 | $8.12 | $9.13 | +3.63% | 268,681 |
| Apr 15, 2026 | $8.29 | $9.07 | $7.55 | $8.81 | +25.86% | 446,588 |
| Apr 14, 2026 | $6.50 | $7.35 | $6.50 | $7.00 | +12.18% | 439,225 |
| Apr 13, 2026 | $5.82 | $6.32 | $5.73 | $6.24 | +3.31% | 57,862 |
| Apr 10, 2026 | $5.97 | $6.18 | $5.81 | $6.04 | +4.32% | 68,624 |
| Apr 9, 2026 | $5.75 | $6.05 | $5.72 | $5.79 | -1.53% | 72,201 |
| Apr 8, 2026 | $6.49 | $6.50 | $5.61 | $5.88 | +6.52% | 103,008 |
| Apr 7, 2026 | $5.76 | $5.76 | $5.25 | $5.52 | -1.43% | 87,072 |
| Apr 6, 2026 | $5.20 | $5.99 | $5.20 | $5.60 | +0.90% | 111,406 |
| Apr 2, 2026 | $4.61 | $5.75 | $4.61 | $5.55 | +5.31% | 119,854 |
| Apr 1, 2026 | $5.90 | $6.10 | $5.16 | $5.27 | -4.01% | 151,202 |
| Mar 31, 2026 | $5.16 | $5.63 | $4.93 | $5.49 | +18.57% | 160,634 |
| Mar 30, 2026 | $5.45 | $5.45 | $4.62 | $4.63 | -10.27% | 231,748 |
| Mar 27, 2026 | $5.89 | $5.89 | $5.14 | $5.16 | -12.39% | 169,152 |
| Mar 26, 2026 | $6.22 | $6.22 | $5.68 | $5.89 | -8.11% | 113,617 |
| Mar 25, 2026 | $6.52 | $7.10 | $6.12 | $6.41 | -0.62% | 89,637 |
| Mar 24, 2026 | $6.63 | $7.05 | $6.30 | $6.45 | -4.16% | 52,313 |
| Mar 23, 2026 | $6.45 | $6.86 | $6.17 | $6.73 | +12.17% | 69,637 |
| Mar 20, 2026 | $6.25 | $6.40 | $5.56 | $6.00 | -10.45% | 140,737 |
| Mar 19, 2026 | $6.54 | $6.73 | $6.10 | $6.70 | -3.25% | 25,134 |
| Mar 18, 2026 | $7.01 | $7.24 | $6.92 | $6.93 | -3.69% | 16,097 |
| Mar 17, 2026 | $7.20 | $7.44 | $6.92 | $7.19 | -0.35% | 53,390 |
| Mar 16, 2026 | $7.41 | $7.75 | $6.78 | $7.22 | +0.77% | 114,267 |
| Mar 13, 2026 | $7.42 | $7.86 | $6.99 | $7.16 | +0.07% | 86,780 |
| Mar 12, 2026 | $7.58 | $7.58 | $6.98 | $7.16 | -7.23% | 115,841 |
| Mar 11, 2026 | $7.84 | $8.10 | $7.45 | $7.71 | +0.82% | 44,790 |
| Mar 10, 2026 | $8.24 | $8.41 | $7.65 | $7.65 | -6.02% | 24,978 |
| Mar 9, 2026 | $7.40 | $8.22 | $7.06 | $8.14 | +7.03% | 133,065 |
| Mar 6, 2026 | $7.50 | $8.02 | $7.33 | $7.61 | -0.85% | 55,354 |
| Mar 5, 2026 | $7.70 | $7.70 | $6.85 | $7.67 | -8.58% | 120,091 |
| Mar 4, 2026 | $7.73 | $8.49 | $7.73 | $8.39 | +7.15% | 63,637 |
| Mar 3, 2026 | $7.51 | $8.31 | $7.15 | $7.83 | -4.05% | 104,617 |
| Mar 2, 2026 | $7.17 | $8.17 | $7.00 | $8.16 | +1.50% | 82,976 |
| Feb 27, 2026 | $8.06 | $8.16 | $7.19 | $8.04 | -8.32% | 196,156 |
| Feb 26, 2026 | $8.42 | $9.06 | $8.05 | $8.77 | +16.69% | 256,137 |
| Feb 25, 2026 | $7.24 | $7.68 | $6.63 | $7.52 | +12.33% | 156,101 |
| Feb 24, 2026 | $6.30 | $6.88 | $6.18 | $6.69 | +7.21% | 79,031 |
| Feb 23, 2026 | $6.07 | $6.50 | $6.00 | $6.24 | -1.42% | 31,486 |
| Feb 20, 2026 | $6.65 | $6.65 | $5.89 | $6.33 | -6.36% | 105,076 |
| Feb 19, 2026 | $6.34 | $6.80 | $6.04 | $6.76 | +6.46% | 83,542 |
| Feb 18, 2026 | $5.89 | $6.83 | $5.88 | $6.35 | +2.75% | 53,887 |
| Feb 17, 2026 | $5.78 | $6.59 | $5.65 | $6.18 | -1.36% | 97,381 |
| Feb 13, 2026 | $5.84 | $6.82 | $5.42 | $6.27 | +15.80% | 330,563 |
| Feb 12, 2026 | $6.24 | $6.24 | $5.08 | $5.41 | -13.65% | 238,884 |
| Feb 11, 2026 | $6.82 | $6.82 | $5.70 | $6.27 | -5.13% | 99,796 |
| Feb 10, 2026 | $6.79 | $7.29 | $6.46 | $6.60 | -5.80% | 63,843 |
| Feb 9, 2026 | $6.88 | $7.55 | $6.56 | $7.01 | -6.28% | 158,780 |
| Feb 6, 2026 | $5.88 | $7.51 | $5.63 | $7.48 | +39.81% | 230,868 |
| Feb 5, 2026 | $6.18 | $6.31 | $5.08 | $5.35 | -21.44% | 227,663 |
| Feb 4, 2026 | $7.15 | $7.50 | $5.83 | $6.81 | -10.28% | 264,113 |
| Feb 3, 2026 | $7.74 | $7.74 | $6.62 | $7.59 | +9.84% | 82,771 |
| Feb 2, 2026 | $7.31 | $7.50 | $6.60 | $6.91 | -10.14% | 111,800 |
| Jan 30, 2026 | $9.00 | $9.00 | $7.05 | $7.69 | -17.67% | 182,677 |
| Jan 29, 2026 | $11.13 | $11.13 | $8.58 | $9.34 | -16.38% | 231,924 |
| Jan 28, 2026 | $11.54 | $11.60 | $10.83 | $11.17 | -2.32% | 43,212 |
| Jan 27, 2026 | $11.25 | $11.70 | $10.66 | $11.44 | +4.62% | 109,326 |
| Jan 26, 2026 | $12.50 | $12.70 | $10.61 | $10.93 | -12.28% | 139,630 |
| Jan 23, 2026 | $13.65 | $13.65 | $12.28 | $12.46 | -8.78% | 111,313 |
| Jan 22, 2026 | $13.50 | $14.12 | $13.30 | $13.66 | +9.28% | 134,531 |
| Jan 21, 2026 | $14.13 | $14.85 | $11.50 | $12.50 | -8.31% | 215,986 |
| Jan 20, 2026 | $13.10 | $15.10 | $12.57 | $13.63 | -4.01% | 138,162 |
| Jan 16, 2026 | $13.80 | $14.84 | $13.50 | $14.20 | +3.74% | 127,341 |
| Jan 15, 2026 | $15.00 | $15.18 | $13.55 | $13.69 | -5.59% | 53,258 |
| Jan 14, 2026 | $13.30 | $14.50 | $13.00 | $14.50 | +7.57% | 152,353 |
| Jan 13, 2026 | $14.89 | $14.91 | $13.30 | $13.48 | -6.13% | 68,617 |
| Jan 12, 2026 | $13.29 | $14.47 | $13.07 | $14.36 | +4.44% | 42,834 |
| Jan 9, 2026 | $14.20 | $15.50 | $13.70 | $13.75 | -2.55% | 103,908 |
| Jan 8, 2026 | $13.82 | $15.31 | $13.75 | $14.11 | 0.00% | 82,618 |
| Jan 7, 2026 | $13.94 | $15.29 | $13.69 | $14.11 | -1.33% | 93,063 |
| Jan 6, 2026 | $14.03 | $14.53 | $12.91 | $14.30 | +2.58% | 70,265 |
| Jan 5, 2026 | $12.70 | $14.82 | $12.70 | $13.94 | +8.74% | 164,806 |
| Jan 2, 2026 | $11.72 | $13.12 | $10.70 | $12.82 | +15.41% | 134,090 |
| Dec 31, 2025 | $11.49 | $11.59 | $10.83 | $11.11 | -2.48% | 92,589 |
| Dec 30, 2025 | $11.64 | $11.90 | $10.97 | $11.39 | +0.80% | 120,189 |
| Dec 29, 2025 | $11.00 | $11.58 | $10.51 | $11.30 | -0.66% | 108,592 |
| Dec 26, 2025 | $13.02 | $13.19 | $11.10 | $11.38 | -14.47% | 250,701 |
| Dec 24, 2025 | $13.94 | $13.94 | $12.80 | $13.30 | -4.45% | 118,813 |
| Dec 23, 2025 | $14.48 | $15.29 | $13.61 | $13.92 | -10.42% | 132,911 |
| Dec 22, 2025 | $12.99 | $16.26 | $12.92 | $15.54 | +25.83% | 358,201 |
| Dec 19, 2025 | $11.42 | $12.57 | $11.42 | $12.35 | +6.93% | 119,868 |
| Dec 18, 2025 | $12.48 | $12.50 | $11.00 | $11.55 | +2.94% | 52,784 |
| Dec 17, 2025 | $12.83 | $13.80 | $11.12 | $11.22 | -10.45% | 289,941 |
| Dec 16, 2025 | $12.02 | $12.86 | $11.78 | $12.53 | +2.04% | 106,003 |
| Dec 15, 2025 | $14.89 | $14.89 | $12.15 | $12.28 | -15.02% | 128,362 |
| Dec 12, 2025 | $15.02 | $15.30 | $13.75 | $14.45 | -7.37% | 62,640 |
| Dec 11, 2025 | $14.51 | $15.60 | $13.48 | $15.60 | +5.05% | 85,297 |
| Dec 10, 2025 | $15.90 | $16.20 | $14.78 | $14.85 | -10.92% | 92,622 |
| Dec 9, 2025 | $16.17 | $16.94 | $15.60 | $16.67 | -2.32% | 166,666 |
| Dec 8, 2025 | $17.50 | $18.30 | $16.01 | $17.07 | +0.15% | 81,332 |
| Dec 5, 2025 | $18.44 | $18.44 | $16.18 | $17.04 | -8.44% | 148,482 |
| Dec 4, 2025 | $14.60 | $18.74 | $14.46 | $18.61 | +28.08% | 209,858 |
| Dec 3, 2025 | $12.53 | $14.83 | $12.37 | $14.53 | +14.41% | 83,561 |
| Dec 2, 2025 | $12.70 | $13.65 | $12.41 | $12.70 | +3.42% | 39,282 |
| Dec 1, 2025 | $13.75 | $13.75 | $12.21 | $12.28 | -13.03% | 93,355 |
| Nov 28, 2025 | $14.32 | $14.70 | $14.07 | $14.12 | -0.93% | 45,329 |
| Nov 26, 2025 | $14.95 | $15.15 | $14.05 | $14.25 | -4.09% | 80,989 |
| Nov 25, 2025 | $14.49 | $15.26 | $13.26 | $14.86 | -2.56% | 161,010 |
| Nov 24, 2025 | $12.22 | $15.51 | $12.22 | $15.25 | +23.48% | 156,443 |
| Nov 21, 2025 | $12.02 | $12.39 | $9.86 | $12.35 | +6.93% | 139,175 |
| Nov 20, 2025 | $15.33 | $15.63 | $11.52 | $11.55 | -18.55% | 124,251 |
| Nov 19, 2025 | $14.64 | $15.80 | $13.96 | $14.18 | -0.00% | 106,502 |
| Nov 18, 2025 | $13.05 | $14.50 | $12.83 | $14.18 | +7.83% | 79,003 |
| Nov 17, 2025 | $13.15 | $14.42 | $12.72 | $13.15 | -5.47% | 72,908 |
| Nov 14, 2025 | $11.88 | $15.34 | $11.88 | $13.91 | +2.06% | 238,434 |
| Nov 13, 2025 | $15.97 | $15.97 | $13.36 | $13.63 | -19.75% | 136,851 |
| Nov 12, 2025 | $19.82 | $19.99 | $16.64 | $16.99 | -14.30% | 201,077 |
| Nov 11, 2025 | $19.40 | $20.72 | $18.88 | $19.82 | -7.99% | 141,134 |
| Nov 10, 2025 | $22.86 | $23.37 | $21.15 | $21.54 | -3.10% | 114,728 |
| Nov 7, 2025 | $21.05 | $22.23 | $19.31 | $22.23 | -2.97% | 182,851 |
| Nov 6, 2025 | $25.90 | $25.90 | $22.81 | $22.91 | -11.57% | 109,614 |
| Nov 5, 2025 | $24.53 | $26.50 | $23.80 | $25.91 | +10.16% | 124,679 |
| Nov 4, 2025 | $25.50 | $27.10 | $23.25 | $23.52 | -15.37% | 192,658 |
| Nov 3, 2025 | $33.31 | $33.31 | $27.46 | $27.79 | -15.22% | 271,051 |
| Oct 31, 2025 | $31.00 | $33.00 | $30.29 | $32.78 | +6.08% | 182,494 |
| Oct 30, 2025 | $27.00 | $31.30 | $26.34 | $30.90 | +9.89% | 163,608 |
| Oct 29, 2025 | $26.25 | $28.50 | $25.80 | $28.12 | +9.63% | 123,948 |
| Oct 28, 2025 | $28.91 | $31.35 | $25.65 | $25.65 | -11.40% | 246,948 |
| Oct 27, 2025 | $28.57 | $31.19 | $28.00 | $28.95 | +5.81% | 245,598 |
| Oct 24, 2025 | $30.15 | $32.14 | $27.28 | $27.36 | -2.63% | 447,555 |
| Oct 23, 2025 | $29.50 | $30.50 | $26.00 | $28.10 | +14.74% | 560,526 |
| Oct 22, 2025 | $26.60 | $28.00 | $22.57 | $24.49 | -14.25% | 734,344 |
| Oct 21, 2025 | $30.95 | $31.90 | $27.55 | $28.56 | -9.88% | 411,414 |
| Oct 20, 2025 | $36.55 | $36.55 | $30.77 | $31.69 | – | 478,850 |
Seasonality
RGTIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.6% | 16.3% | -17.2% | -11.1% | 56.9% | -11.8% | 32.4% | -5.8% | 12.0% | 52.4% | 80.7% | 63.2% |
| Months up | 2 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 4 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 1 of 6 | 4 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -30.8% | 4.5% | -31.7% | 37.5% | 92.7% | -38.5% | -35.8% | 14.4% | -7.4% | -58.3% | ||
| 2025 | -15.0% | -44.7% | -7.9% | 7.1% | 44.6% | -1.4% | 29.4% | 11.2% | 203.9% | 79.0% | -56.9% | -21.3% |
| 2024 | 72.2% | 37.6% | -23.5% | -22.4% | -9.6% | -14.1% | -8.1% | -5.5% | -28.3% | 128.5% | 471.4% | 428.3% |
| 2023 | 2.6% | 26.4% | 4.8% | -53.6% | 135.5% | 14.2% | 213.4% | -30.2% | -17.1% | -19.6% | -15.0% | -20.6% |
| 2022 | -51.9% | 57.9% | -27.8% | -24.0% | 83.3% | -64.1% | -4.6% | -3.2% | -64.0% | 3.7% | -25.4% | -51.6% |
| 2021 | -5.3% | 33.3% | 0.0% | -21.7% | -14.9% | 181.3% | 29.3% | -18.6% |