Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigetti Computing, Inc. - Common stock (NQ: RGTI )

1.070 +0.010 (+0.94%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.730 1.950 1.720 1.880 1,098,650 +0.15(+8.67%)
Sep 29, 2022 1.810 1.850 1.670 1.730 938,419 -0.14(-7.49%)
Sep 28, 2022 1.810 1.888 1.780 1.870 1,000,589 +0.05(+2.75%)
Sep 27, 2022 1.800 1.850 1.760 1.820 428,562 +0.05(+2.82%)
Sep 26, 2022 1.850 1.890 1.725 1.770 1,405,281 -0.06(-3.28%)
Sep 23, 2022 1.900 1.910 1.760 1.830 1,085,301 -0.09(-4.69%)
Sep 22, 2022 2.030 2.060 1.890 1.920 1,274,249 -0.08(-4.00%)
Sep 21, 2022 2.000 2.110 1.980 2.000 905,991 +0.00(+0.00%)
Sep 20, 2022 2.060 2.110 1.970 2.000 1,264,949 -0.09(-4.31%)
Sep 19, 2022 2.330 2.340 2.070 2.090 1,135,710 -0.20(-8.73%)
Sep 16, 2022 2.250 2.410 2.090 2.290 1,912,003 +0.01(+0.44%)
Sep 15, 2022 2.470 2.480 2.265 2.280 1,225,057 -0.17(-6.94%)
Sep 14, 2022 2.410 2.460 2.289 2.450 1,298,248 +0.04(+1.66%)
Sep 13, 2022 2.400 2.435 2.260 2.410 1,366,013 -0.04(-1.63%)
Sep 12, 2022 2.450 2.500 2.390 2.450 1,397,959 +0.03(+1.24%)
Sep 09, 2022 2.470 2.510 2.340 2.420 1,914,726 +0.02(+0.83%)
Sep 08, 2022 2.440 2.500 2.260 2.400 2,763,615 +0.04(+1.69%)
Sep 07, 2022 2.400 2.520 2.130 2.360 4,823,659 +0.07(+3.06%)
Sep 06, 2022 3.530 3.560 2.235 2.290 7,205,546 -1.35(-37.09%)
Sep 02, 2022 3.660 3.700 3.500 3.640 785,469 +0.13(+3.70%)
Sep 01, 2022 3.960 4.000 3.415 3.510 736,510 -0.47(-11.81%)
Aug 31, 2022 3.990 4.440 3.960 3.980 459,317 +0.03(+0.76%)
Aug 30, 2022 4.050 4.110 3.935 3.950 562,358 -0.09(-2.23%)
Aug 29, 2022 4.000 4.160 3.850 4.040 764,095 +0.05(+1.25%)
Aug 26, 2022 4.320 4.320 3.800 3.990 929,844 -0.26(-6.12%)
Aug 25, 2022 4.470 4.550 4.220 4.250 783,401 -0.19(-4.28%)
Aug 24, 2022 4.500 4.740 4.410 4.440 380,532 -0.09(-1.99%)
Aug 23, 2022 4.580 4.760 4.510 4.530 346,532 -0.05(-1.09%)
Aug 22, 2022 4.810 4.830 4.500 4.580 454,621 -0.44(-8.76%)
Aug 19, 2022 5.450 5.610 4.960 5.020 480,586 -0.65(-11.46%)
Aug 18, 2022 5.160 5.900 5.130 5.670 673,759 +0.44(+8.41%)
Aug 17, 2022 5.260 5.280 4.860 5.230 448,757 -0.16(-2.97%)
Aug 16, 2022 4.980 5.470 4.870 5.390 777,742 +0.42(+8.45%)
Aug 15, 2022 4.750 5.000 4.710 4.970 459,829 +0.13(+2.69%)
Aug 12, 2022 4.330 4.950 4.060 4.840 775,034 +0.50(+11.52%)
Aug 11, 2022 4.500 4.560 4.180 4.340 488,422 -0.13(-2.91%)
Aug 10, 2022 4.500 4.600 4.430 4.470 330,143 +0.12(+2.76%)
Aug 09, 2022 4.580 4.580 4.180 4.350 440,020 -0.20(-4.40%)
Aug 08, 2022 4.550 4.620 4.390 4.550 337,681 +0.10(+2.25%)
Aug 05, 2022 4.370 4.470 4.200 4.450 402,931 +0.18(+4.22%)
Aug 04, 2022 4.330 4.590 4.110 4.270 325,796 -0.04(-0.93%)
Aug 03, 2022 4.110 4.340 4.030 4.310 541,933 +0.25(+6.16%)
Aug 02, 2022 4.010 4.200 3.950 4.060 500,247 -0.05(-1.22%)
Aug 01, 2022 4.450 4.470 4.085 4.110 385,906 -0.32(-7.22%)
Jul 29, 2022 4.410 4.570 4.260 4.430 312,806 +0.02(+0.45%)
Jul 28, 2022 4.070 4.410 4.050 4.410 325,390 +0.22(+5.25%)
Jul 27, 2022 4.000 4.200 3.900 4.190 321,989 +0.29(+7.44%)
Jul 26, 2022 4.120 4.173 3.820 3.900 252,431 -0.28(-6.70%)
Jul 25, 2022 4.100 4.200 3.940 4.180 242,053 +0.15(+3.72%)
Jul 22, 2022 4.190 4.240 4.000 4.030 405,844 -0.21(-4.95%)
Jul 21, 2022 4.550 4.550 4.000 4.240 676,590 -0.29(-6.40%)
Jul 20, 2022 4.490 4.750 4.450 4.530 526,444 +0.01(+0.22%)
Jul 19, 2022 4.470 4.690 4.470 4.520 438,654 +0.06(+1.35%)
Jul 18, 2022 4.600 4.680 4.340 4.460 358,601 +0.06(+1.36%)
Jul 15, 2022 4.390 4.430 4.210 4.400 288,401 +0.10(+2.33%)
Jul 14, 2022 4.400 4.580 4.250 4.300 287,398 -0.17(-3.80%)
Jul 13, 2022 4.540 4.610 4.330 4.470 436,581 -0.07(-1.54%)
Jul 12, 2022 4.810 4.815 4.410 4.540 482,564 -0.12(-2.68%)
Jul 11, 2022 5.300 5.300 4.660 4.665 491,852 -0.63(-11.98%)
Jul 08, 2022 5.040 5.640 5.040 5.300 629,584 +0.12(+2.32%)
Jul 07, 2022 4.680 5.180 4.680 5.180 683,507 +0.56(+12.12%)
Jul 06, 2022 4.150 4.670 4.080 4.620 661,162 +0.35(+8.20%)
Jul 05, 2022 3.730 4.270 3.660 4.270 690,547 +0.53(+14.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.