RGTI Stock Prices

Data as of Oct 28, 2026

Last

12.40

Change

-0.04

Open

12.49

Previous

12.44

High

12.59

Low

12.10

Bid

-

Ask

-

Volume

10,594,945

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.773

Hist Vol

0.921

Opt Volume

14,010

Open Int

630,476

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.49	12.59	12.10	12.40	-0.04	10,594,945	14,010	0.773	0.921
Oct 27, 2026	11.65	12.47	11.61	12.44	+1.00	14,449,106	50,034	0.744	0.925
Oct 26, 2026	11.39	11.68	11.12	11.44	-0.08	11,415,564	26,978	0.767	0.921
Oct 23, 2026	11.32	11.61	11.19	11.52	+0.04	8,556,472	32,191	0.744	0.921
Oct 22, 2026	11.54	11.97	11.29	11.48	-0.57	13,086,113	28,214	0.776	0.926
Oct 21, 2026	11.88	12.17	11.74	12.05	+0.39	10,114,047	18,450	0.741	0.931
Oct 20, 2026	11.38	12.01	11.35	11.66	-0.01	10,870,668	32,023	0.743	0.933
Oct 19, 2026	12.36	12.36	11.57	11.67	-0.13	10,464,778	32,039	0.792	0.936
Oct 16, 2026	12.32	12.60	11.78	11.80	-0.83	17,757,989	48,580	0.744	0.936
Oct 15, 2026	11.26	12.69	11.11	12.63	+0.95	25,119,730	60,433	0.744	0.947
Oct 14, 2026	12.36	12.39	11.55	11.68	-1.10	25,109,281	73,217	0.731	0.946
Oct 13, 2026	12.92	13.07	12.75	12.78	-0.47	14,935,656	47,380	0.716	0.942
Oct 12, 2026	13.84	13.84	13.23	13.25	-0.78	12,566,635	45,918	0.639	0.969
Oct 9, 2026	14.30	14.38	13.78	14.03	-0.11	10,137,566	28,067	0.578	0.970
Oct 8, 2026	14.41	14.61	13.74	14.14	-0.45	17,029,017	39,224	0.646	0.974
Oct 7, 2026	14.75	14.89	14.45	14.59	-0.58	13,640,194	39,156	0.675	0.974
Oct 6, 2026	15.28	15.77	15.00	15.17	+0.02	14,706,799	27,134	0.649	0.975
Oct 5, 2026	15.25	15.30	14.82	15.15	-0.10	12,321,401	33,920	0.667	0.976
Oct 2, 2026	16.06	16.11	15.15	15.25	+0.00	13,576,482	40,665	0.644	0.984
Oct 1, 2026	15.76	15.99	15.51	15.62	-0.12	12,737,311	32,834	0.682	0.997
Sep 30, 2026	15.86	16.53	15.70	15.74	+0.00	13,845,166	28,301	0.744	0.997
Sep 29, 2026	16.38	16.43	15.73	15.74	-0.21	12,936,880	21,995	0.737	0.997
Sep 28, 2026	16.45	16.70	15.89	15.95	-0.71	12,870,219	53,696	0.729	0.998
Sep 25, 2026	16.49	17.30	16.36	16.66	+0.16	17,310,723	57,816	0.722	0.998
Sep 24, 2026	15.67	16.60	15.60	16.50	+0.50	18,767,690	45,675	0.751	0.998
Sep 23, 2026	17.63	17.66	15.97	16.01	-0.52	27,105,587	45,831	0.715	0.997
Sep 22, 2026	16.49	16.57	16.06	16.52	-0.01	12,412,458	32,721	0.695	1.003
Sep 21, 2026	16.21	16.56	16.11	16.53	+0.77	15,859,019	51,815	0.737	1.003
Sep 18, 2026	16.25	16.32	15.09	15.76	-0.23	18,958,026	59,579	0.694	1.011
Sep 17, 2026	15.33	16.16	15.30	15.99	+1.20	19,438,710	55,630	0.707	1.018
Sep 16, 2026	15.20	15.32	14.41	14.79	-0.30	13,551,933	36,381	0.735	1.020
Sep 15, 2026	15.13	15.53	14.99	15.09	-0.18	12,231,106	30,061	0.720	1.020
Sep 14, 2026	14.55	15.60	14.52	15.27	-0.02	12,880,117	46,996	0.774	1.020
Sep 11, 2026	15.34	15.78	15.08	15.29	+0.13	14,242,677	61,154	0.693	1.029
Sep 10, 2026	14.89	15.43	14.84	15.16	-0.08	14,654,116	40,918	0.749	1.030
Sep 9, 2026	15.63	15.94	15.16	15.24	-0.57	18,463,269	38,226	0.761	1.030
Sep 8, 2026	16.39	17.05	15.37	15.81	+0.00	41,925,857	112,657	0.796	1.033
Sep 4, 2026	15.22	15.46	15.01	15.20	+0.02	10,505,233	33,665	0.671	1.031
Sep 3, 2026	14.84	15.32	14.83	15.18	+0.31	14,065,455	30,082	0.655	1.031
Sep 2, 2026	14.82	15.05	14.60	14.87	-0.12	11,876,919	27,783	0.634	1.031
Sep 1, 2026	15.02	15.29	14.81	14.99	-0.67	13,034,878	34,004	0.692	1.031
Aug 31, 2026	15.47	15.89	15.45	15.66	+0.07	9,718,553	32,338	0.715	1.032
Aug 28, 2026	16.25	16.36	15.44	15.59	-0.85	14,502,280	48,877	0.675	1.032
Aug 27, 2026	16.29	16.68	16.01	16.44	+0.50	15,088,639	59,588	0.734	1.033
Aug 26, 2026	16.70	16.94	15.93	15.94	-1.00	15,014,610	37,328	0.735	1.033
Aug 25, 2026	16.82	17.24	16.34	16.94	+0.57	13,483,310	32,511	0.778	1.032
Aug 24, 2026	17.50	17.50	16.31	16.37	-1.54	21,577,129	44,508	0.832	1.032
Aug 21, 2026	16.32	18.06	16.30	17.91	+1.84	22,985,360	113,973	0.789	1.028
Aug 20, 2026	16.90	16.97	15.67	16.07	-0.93	19,801,951	60,822	0.743	1.023
Aug 19, 2026	17.38	17.82	16.67	17.00	-0.71	19,014,762	53,875	0.744	1.022
Aug 18, 2026	17.61	18.64	17.52	17.71	-0.96	13,624,416	37,001	0.772	1.026
Aug 17, 2026	18.78	18.96	18.21	18.67	-0.15	10,350,511	36,917	0.813	1.024
Aug 14, 2026	18.44	19.25	18.40	18.82	+0.20	16,900,259	62,603	0.740	1.027
Aug 13, 2026	18.32	19.37	18.31	18.62	+0.20	19,263,092	69,394	0.772	1.028
Aug 12, 2026	18.57	18.67	17.73	18.42	+0.33	16,606,996	41,281	0.787	1.030
Aug 11, 2026	17.94	18.24	17.50	18.09	+0.44	16,313,350	37,076	0.844	1.030
Aug 10, 2026	17.91	18.29	17.49	17.65	-0.29	17,970,837	52,441	0.917	1.030
Aug 7, 2026	16.78	17.95	16.41	17.94	+1.41	29,840,973	106,152	0.873	1.030
Aug 6, 2026	16.15	17.14	16.06	16.53	-0.25	21,625,526	85,743	1.075	1.027
Aug 5, 2026	17.24	17.46	16.69	16.78	-0.67	18,967,344	48,746	1.037	1.027
Aug 4, 2026	16.51	17.72	16.48	17.45	+1.43	23,858,680	78,130	1.122	1.027
Aug 3, 2026	14.93	16.30	14.71	16.02	+1.07	23,015,758	65,620	1.299	1.030
Jul 31, 2026	15.20	15.63	14.77	14.95	+0.09	16,017,609	52,847	1.072	1.028
Jul 30, 2026	13.60	15.00	13.49	14.86	+1.64	23,727,810	69,114	1.024	1.028
Jul 29, 2026	14.32	14.43	13.13	13.22	-1.30	19,672,390	52,707	1.101	1.022
Jul 28, 2026	15.04	15.11	14.05	14.52	-1.12	17,828,564	38,819	1.063	1.020

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.