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 )

1.160 -0.120 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 6.420 6.443 6.150 6.220 285,920 -0.08(-1.27%)
Mar 31, 2022 6.830 6.860 6.250 6.300 234,349 -0.37(-5.55%)
Mar 30, 2022 6.800 6.980 6.610 6.670 195,906 -0.12(-1.77%)
Mar 29, 2022 7.060 7.060 6.570 6.790 287,133 -0.14(-2.02%)
Mar 28, 2022 7.290 7.360 6.850 6.930 362,351 -0.38(-5.20%)
Mar 25, 2022 7.770 7.850 7.030 7.310 358,200 -0.32(-4.19%)
Mar 24, 2022 7.230 8.005 7.190 7.630 502,235 +0.49(+6.86%)
Mar 23, 2022 6.680 7.856 6.620 7.140 675,801 +0.39(+5.78%)
Mar 22, 2022 6.520 6.900 6.510 6.750 343,763 +0.38(+5.97%)
Mar 21, 2022 7.070 7.100 6.120 6.370 430,308 -0.46(-6.73%)
Mar 18, 2022 6.740 6.860 6.500 6.830 436,058 +0.20(+3.02%)
Mar 17, 2022 6.240 6.720 6.130 6.630 296,434 +0.35(+5.57%)
Mar 16, 2022 6.000 6.314 6.000 6.280 398,591 +0.36(+6.08%)
Mar 15, 2022 6.460 6.690 5.910 5.920 569,536 -0.43(-6.77%)
Mar 14, 2022 7.000 7.150 6.250 6.350 228,440 -0.59(-8.50%)
Mar 11, 2022 7.560 7.750 6.530 6.940 541,082 -0.45(-6.09%)
Mar 10, 2022 7.800 8.240 7.250 7.390 456,121 -0.23(-3.02%)
Mar 09, 2022 7.600 7.878 7.300 7.620 582,511 +0.80(+11.73%)
Mar 08, 2022 6.940 7.640 6.710 6.820 487,804 -0.05(-0.73%)
Mar 07, 2022 7.500 7.500 6.690 6.870 496,016 -0.58(-7.79%)
Mar 04, 2022 8.440 8.750 7.430 7.450 573,675 -0.82(-9.92%)
Mar 03, 2022 10.00 10.00 8.245 8.270 570,480 -1.16(-12.30%)
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.