Rigetti Computing (Ondo Tokenized) Historical Data

RGTIon
Download
Date Close Price change Market cap Trading volume
Today $ 19.13
+0.00%
$ 121,158 $ 755,369
Yesterday $ 19.79
-8.98%
$ 125,371 $ 768,041
Jun 8, 2026 $ 21.75
+7.11%
$ 137,734 $ 772,749
Jun 7, 2026 $ 20.3
+0.49%
$ 128,498 $ 710,849
Jun 6, 2026 $ 20.2
-1.45%
$ 127,866 $ 708,489
Jun 5, 2026 $ 20.51
-13.28%
$ 129,796 $ 758,636
Jun 4, 2026 $ 23.69
+2.10%
$ 149,926 $ 765,415
Jun 3, 2026 $ 23.2
-12.67%
$ 146,846 $ 783,395
Jun 2, 2026 $ 26.57
+4.71%
$ 168,154 $ 768,702
Jun 1, 2026 $ 25.41
+1.83%
$ 160,819 $ 817,448
May 31, 2026 $ 24.95
-1.10%
$ 157,906 $ 705,652
May 30, 2026 $ 25.25
-0.77%
$ 159,699 $ 717,449
May 29, 2026 $ 25.42
-5.73%
$ 166,233 $ 757,603
May 28, 2026 $ 26.97
+10.15%
$ 176,296 $ 790,773
May 27, 2026 $ 24.48
-0.93%
$ 127,945 $ 742,861
May 26, 2026 $ 24.71
-10.91%
$ 129,359 $ 785,400
May 25, 2026 $ 27.74
+4.43%
$ 144,337 $ 709,418
May 24, 2026 $ 26.6
+2.41%
$ 138,744 $ 712,769
May 23, 2026 $ 25.96
-0.16%
$ 135,627 $ 679,747
May 22, 2026 $ 25.98
+9.09%
$ 135,814 $ 862,018
May 21, 2026 $ 23.82
+41.73%
$ 124,427 $ 850,766
May 20, 2026 $ 16.81
+5.49%
$ 88,069 $ 734,438
May 19, 2026 $ 15.93
-4.14%
$ 106,285 $ 736,935
May 18, 2026 $ 16.65
-7.15%
$ 111,925 $ 745,203
May 17, 2026 $ 17.93
+0.06%
$ 120,896 $ 706,370
May 16, 2026 $ 17.94
+0.28%
$ 120,766 $ 702,834
May 15, 2026 $ 17.89
-7.39%
$ 120,539 $ 729,870
May 14, 2026 $ 19.26
+4.48%
$ 129,775 $ 744,974
May 13, 2026 $ 18.42
-3.97%
$ 124,150 $ 737,256
May 12, 2026 $ 19.22
-5.13%
$ 129,490 $ 782,342
May 11, 2026 $ 20.26
+7.05%
$ 109,623 $ 693,715
May 10, 2026 $ 18.94
+0.11%
$ 102,499 $ 662,110
May 9, 2026 $ 18.91
-1.09%
$ 102,336 $ 664,788
May 8, 2026 $ 19.11
+4.60%
$ 103,444 $ 677,033
May 7, 2026 $ 18.31
-6.47%
$ 99,071 $ 728,527
May 6, 2026 $ 19.61
+7.22%
$ 106,118 $ 826,340
May 5, 2026 $ 18.28
+3.15%
$ 98,930 $ 808,301
May 4, 2026 $ 17.71
+1.42%
$ 95,867 $ 828,217
May 3, 2026 $ 17.44
-0.10%
$ 94,385 $ 704,622
May 2, 2026 $ 17.43
-0.05%
$ 94,342 $ 711,108
May 1, 2026 $ 17.44
-0.09%
$ 94,394 $ 718,481
Apr 30, 2026 $ 17.46
+8.22%
$ 94,480 $ 733,463
Apr 29, 2026 $ 16.13
-1.81%
$ 69,699 $ 725,063
Apr 28, 2026 $ 16.44
-2.29%
$ 70,941 $ 730,383
Apr 27, 2026 $ 16.87
+0.83%
$ 72,614 $ 722,863
Apr 26, 2026 $ 16.78
+0.60%
$ 72,255 $ 705,070
Apr 25, 2026 $ 16.68
+0.10%
$ 72,021 $ 706,437
Apr 24, 2026 $ 16.67
-2.02%
$ 71,955 $ 720,736
Apr 23, 2026 $ 16.98
-7.51%
$ 73,327 $ 733,375
Apr 22, 2026 $ 18.38
-0.72%
$ 79,284 $ 724,912
Download