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 (%)
Nov 30, 2022 1.340 1.360 1.240 1.300 659,210 -0.01(-0.76%)
Nov 29, 2022 1.260 1.380 1.260 1.310 286,357 +0.03(+2.34%)
Nov 28, 2022 1.420 1.550 1.260 1.280 755,774 -0.12(-8.57%)
Nov 25, 2022 1.460 1.460 1.380 1.400 173,149 -0.04(-2.78%)
Nov 23, 2022 1.380 1.450 1.330 1.440 396,304 +0.12(+9.09%)
Nov 22, 2022 1.360 1.410 1.300 1.320 576,078 -0.07(-5.04%)
Nov 21, 2022 1.320 1.520 1.270 1.390 1,853,648 +0.15(+12.10%)
Nov 18, 2022 1.230 1.250 1.170 1.240 498,702 +0.02(+1.64%)
Nov 17, 2022 1.110 1.230 1.110 1.220 608,239 +0.08(+7.02%)
Nov 16, 2022 1.250 1.250 1.120 1.140 708,519 -0.11(-8.80%)
Nov 15, 2022 1.270 1.320 1.160 1.250 980,312 +0.05(+4.17%)
Nov 14, 2022 1.230 1.290 1.170 1.200 939,027 +0.02(+1.69%)
Nov 11, 2022 1.200 1.250 1.150 1.180 865,325 -0.01(-0.84%)
Nov 10, 2022 1.100 1.230 1.070 1.190 1,166,395 +0.08(+7.21%)
Nov 09, 2022 1.540 1.600 0.9811 1.110 2,931,762 -0.46(-29.30%)
Nov 08, 2022 1.750 1.790 1.560 1.570 798,702 -0.12(-7.10%)
Nov 07, 2022 1.820 1.830 1.645 1.690 741,297 -0.10(-5.59%)
Nov 04, 2022 1.890 1.890 1.700 1.790 505,179 -0.01(-0.56%)
Nov 03, 2022 1.840 1.860 1.760 1.800 458,857 -0.02(-1.10%)
Nov 02, 2022 1.890 1.820 412,164 -0.06(-3.19%)
Nov 01, 2022 2.080 2.100 1.860 1.880 864,876 -0.22(-10.48%)
Oct 31, 2022 2.080 2.215 2.040 2.100 988,445 +0.01(+0.48%)
Oct 28, 2022 2.120 2.140 2.020 2.090 421,889 -0.04(-1.88%)
Oct 27, 2022 2.130 2.250 2.110 2.130 359,544 +0.03(+1.43%)
Oct 26, 2022 2.190 2.250 2.040 2.100 735,288 -0.17(-7.49%)
Oct 25, 2022 2.080 2.280 2.080 2.270 685,016 +0.18(+8.61%)
Oct 24, 2022 2.040 2.110 1.970 2.090 486,762 +0.04(+1.95%)
Oct 21, 2022 1.980 2.085 1.940 2.050 320,600 +0.07(+3.54%)
Oct 20, 2022 1.880 2.070 1.870 1.980 472,822 +0.11(+5.88%)
Oct 19, 2022 1.860 1.930 1.810 1.870 519,700 -0.02(-1.06%)
Oct 18, 2022 1.950 2.020 1.812 1.890 546,288 -0.03(-1.56%)
Oct 17, 2022 1.690 1.930 1.650 1.920 1,171,560 +0.31(+19.25%)
Oct 14, 2022 1.790 1.805 1.600 1.610 722,435 -0.18(-10.06%)
Oct 13, 2022 1.820 1.860 1.755 1.790 1,199,543 -0.10(-5.29%)
Oct 12, 2022 1.880 1.900 1.840 1.890 852,377 -0.01(-0.53%)
Oct 11, 2022 1.990 1.990 1.850 1.900 1,292,368 -0.04(-2.06%)
Oct 10, 2022 1.890 1.980 1.820 1.940 791,106 +0.05(+2.65%)
Oct 07, 2022 1.950 1.970 1.870 1.890 765,592 -0.07(-3.57%)
Oct 06, 2022 1.940 2.025 1.920 1.960 418,057 +0.00(+0.00%)
Oct 05, 2022 2.090 2.090 1.940 1.960 524,723 -0.12(-5.77%)
Oct 04, 2022 1.970 2.090 1.970 2.080 809,791 +0.15(+7.77%)
Oct 03, 2022 1.920 2.010 1.800 1.930 1,182,979 +0.05(+2.66%)
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%)
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.