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 )

1.100 +0.030 (+2.80%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 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 (%)
Jun 30, 2022 3.390 3.670 3.250 3.670 1,324,654 +0.29(+8.58%)
Jun 29, 2022 3.740 3.740 3.290 3.380 720,744 -0.22(-6.11%)
Jun 28, 2022 3.750 3.950 3.550 3.600 786,506 -0.11(-2.96%)
Jun 27, 2022 4.250 4.250 3.700 3.710 912,782 -0.28(-7.02%)
Jun 24, 2022 4.340 4.340 3.980 3.990 3,893,754 -0.35(-8.06%)
Jun 23, 2022 4.450 4.460 4.050 4.340 542,328 +0.01(+0.23%)
Jun 22, 2022 4.590 4.670 4.245 4.330 615,071 -0.39(-8.26%)
Jun 21, 2022 5.180 5.187 4.660 4.720 678,830 -0.24(-4.84%)
Jun 17, 2022 4.630 4.960 4.510 4.960 5,458,533 +0.26(+5.53%)
Jun 16, 2022 4.350 4.900 4.310 4.700 990,353 +0.20(+4.44%)
Jun 15, 2022 4.360 4.620 4.230 4.500 1,016,895 +0.18(+4.17%)
Jun 14, 2022 4.700 4.720 4.250 4.320 752,724 -0.30(-6.49%)
Jun 13, 2022 5.150 5.160 4.600 4.620 816,759 -0.57(-10.98%)
Jun 10, 2022 5.710 5.820 5.100 5.190 858,008 -0.67(-11.43%)
Jun 09, 2022 6.590 6.780 5.860 5.860 631,780 -0.71(-10.81%)
Jun 08, 2022 6.840 7.100 6.550 6.570 576,287 -0.16(-2.38%)
Jun 07, 2022 7.100 7.180 6.500 6.730 1,123,465 -0.52(-7.17%)
Jun 06, 2022 8.300 8.480 6.500 7.250 1,177,497 -0.97(-11.80%)
Jun 03, 2022 8.030 8.330 8.000 8.220 568,672 -0.01(-0.12%)
Jun 02, 2022 8.050 8.490 7.880 8.230 811,018 -0.93(-10.15%)
Jun 01, 2022 8.970 9.250 8.970 9.160 653,447 +0.18(+2.00%)
May 31, 2022 8.900 9.220 8.715 8.980 538,874 +0.17(+1.93%)
May 27, 2022 8.490 9.200 8.470 8.810 512,015 +0.47(+5.64%)
May 26, 2022 8.630 8.675 8.200 8.340 297,525 -0.17(-2.00%)
May 25, 2022 8.040 8.520 8.040 8.510 291,067 +0.35(+4.29%)
May 24, 2022 8.650 8.660 7.950 8.160 322,534 -0.71(-8.00%)
May 23, 2022 8.740 9.520 8.730 8.870 560,819 +0.22(+2.54%)
May 20, 2022 8.240 8.740 8.085 8.650 472,048 +0.67(+8.40%)
May 19, 2022 7.180 8.120 7.150 7.980 375,728 +0.68(+9.32%)
May 18, 2022 7.560 7.850 7.170 7.300 406,048 -0.38(-4.95%)
May 17, 2022 7.240 7.700 7.020 7.680 439,901 +0.22(+2.95%)
May 16, 2022 8.070 8.340 7.390 7.460 418,951 -0.30(-3.87%)
May 13, 2022 6.860 8.530 6.860 7.760 790,722 +0.91(+13.28%)
May 12, 2022 6.080 7.270 5.760 6.850 684,231 +0.78(+12.85%)
May 11, 2022 5.820 6.861 5.700 6.070 448,902 +0.39(+6.87%)
May 10, 2022 6.440 6.500 5.410 5.680 512,288 -0.74(-11.53%)
May 09, 2022 7.370 7.610 6.375 6.420 597,194 -1.00(-13.48%)
May 06, 2022 7.020 7.500 6.720 7.420 368,901 +0.43(+6.15%)
May 05, 2022 6.800 7.150 6.550 6.990 305,335 +0.21(+3.10%)
May 04, 2022 7.090 7.100 6.440 6.780 438,159 -0.37(-5.17%)
May 03, 2022 7.040 7.190 6.780 7.150 263,959 +0.11(+1.56%)
May 02, 2022 6.910 7.080 6.720 7.040 226,262 +0.09(+1.29%)
Apr 29, 2022 6.650 7.100 6.320 6.950 326,660 +0.21(+3.12%)
Apr 28, 2022 6.460 6.850 6.420 6.740 303,609 +0.27(+4.17%)
Apr 27, 2022 6.000 6.733 5.830 6.470 385,774 +0.47(+7.83%)
Apr 26, 2022 5.810 6.320 5.760 6.000 332,242 +0.10(+1.69%)
Apr 25, 2022 5.580 5.930 5.421 5.900 200,712 +0.27(+4.80%)
Apr 22, 2022 5.940 5.940 5.546 5.630 120,601 -0.15(-2.60%)
Apr 21, 2022 5.970 6.180 5.700 5.780 286,293 -0.12(-2.03%)
Apr 20, 2022 5.830 6.010 5.761 5.900 277,597 +0.07(+1.20%)
Apr 19, 2022 6.110 6.180 5.780 5.830 225,714 -0.34(-5.51%)
Apr 18, 2022 6.250 6.280 6.004 6.170 153,860 -0.17(-2.68%)
Apr 14, 2022 6.420 6.420 6.123 6.340 200,294 -0.08(-1.25%)
Apr 13, 2022 6.170 6.450 6.080 6.420 158,669 +0.27(+4.39%)
Apr 12, 2022 6.020 6.160 5.900 6.150 198,703 +0.30(+5.13%)
Apr 11, 2022 6.050 6.100 5.730 5.850 229,489 -0.30(-4.88%)
Apr 08, 2022 6.160 6.230 5.920 6.150 221,028 -0.07(-1.13%)
Apr 07, 2022 6.000 6.510 5.970 6.220 381,150 +0.39(+6.69%)
Apr 06, 2022 5.900 5.990 5.610 5.830 415,217 -0.13(-2.18%)
Apr 05, 2022 6.430 6.430 5.940 5.960 392,368 -0.56(-8.59%)
Apr 04, 2022 6.300 6.530 6.220 6.520 187,261 +0.30(+4.82%)
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.