Skip to main content

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

1.040 +0.054 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.000 1.060 0.9810 1.040 4,237,393 +0.05(+5.43%)
Jun 14, 2024 1.010 1.020 0.9800 0.9864 2,537,229 -0.03(-3.29%)
Jun 13, 2024 1.020 1.040 1.000 1.020 2,057,931 +0.00(+0.00%)
Jun 12, 2024 1.060 1.080 1.000 1.020 3,427,658 -0.03(-2.86%)
Jun 11, 2024 1.040 1.055 1.020 1.050 1,506,285 +0.02(+1.94%)
Jun 10, 2024 1.000 1.060 1.000 1.030 2,085,589 +0.01(+0.98%)
Jun 07, 2024 1.040 1.070 1.000 1.020 2,053,373 -0.03(-2.86%)
Jun 06, 2024 1.030 1.060 1.020 1.050 1,759,856 +0.00(+0.00%)
Jun 05, 2024 1.020 1.070 0.9800 1.050 4,467,617 +0.03(+2.94%)
Jun 04, 2024 1.030 1.040 1.000 1.020 3,346,694 -0.01(-0.97%)
Jun 03, 2024 1.070 1.090 1.010 1.030 2,939,530 -0.02(-1.90%)
May 31, 2024 1.060 1.110 1.030 1.050 4,421,636 +0.00(+0.00%)
May 30, 2024 1.100 1.120 1.040 1.050 3,538,350 -0.01(-0.94%)
May 29, 2024 1.070 1.120 1.040 1.060 6,404,999 +0.01(+0.95%)
May 28, 2024 1.080 1.090 1.010 1.050 4,292,612 -0.02(-1.87%)
May 24, 2024 1.080 1.110 1.040 1.070 3,143,326 +0.01(+0.94%)
May 23, 2024 1.170 1.240 1.050 1.060 4,456,630 -0.01(-0.93%)
May 22, 2024 1.130 1.130 1.060 1.070 2,856,895 -0.03(-2.73%)
May 21, 2024 1.120 1.130 1.060 1.100 3,584,801 -0.03(-2.65%)
May 20, 2024 1.150 1.170 1.100 1.130 2,706,654 -0.02(-1.74%)
May 17, 2024 1.160 1.180 1.110 1.150 3,139,860 +0.00(+0.00%)
May 16, 2024 1.220 1.230 1.140 1.150 4,528,066 -0.07(-5.74%)
May 15, 2024 1.350 1.350 1.210 1.220 4,194,887 -0.10(-7.58%)
May 14, 2024 1.270 1.350 1.250 1.320 3,388,137 +0.05(+3.94%)
May 13, 2024 1.200 1.350 1.190 1.270 5,054,010 +0.11(+9.48%)
May 10, 2024 1.220 1.255 1.150 1.160 3,728,968 -0.12(-9.38%)
May 09, 2024 1.300 1.340 1.260 1.280 3,048,414 +0.03(+2.40%)
May 08, 2024 1.310 1.320 1.240 1.250 2,648,782 -0.04(-3.10%)
May 07, 2024 1.380 1.380 1.280 1.290 2,494,620 -0.10(-7.19%)
May 06, 2024 1.420 1.450 1.320 1.390 4,093,525 -0.01(-0.71%)
May 03, 2024 1.380 1.430 1.340 1.400 2,991,905 +0.09(+6.87%)
May 02, 2024 1.350 1.370 1.280 1.310 1,990,216 +0.00(+0.00%)
May 01, 2024 1.240 1.400 1.225 1.310 3,822,698 +0.03(+2.34%)
Apr 30, 2024 1.320 1.360 1.260 1.280 2,935,540 -0.06(-4.48%)
Apr 29, 2024 1.300 1.400 1.290 1.340 5,157,664 +0.07(+5.51%)
Apr 26, 2024 1.180 1.275 1.180 1.270 3,714,863 +0.10(+8.55%)
Apr 25, 2024 1.140 1.170 1.100 1.170 2,647,035 +0.02(+1.74%)
Apr 24, 2024 1.220 1.260 1.125 1.150 3,043,491 -0.04(-3.36%)
Apr 23, 2024 1.130 1.270 1.130 1.190 5,926,448 +0.06(+5.31%)
Apr 22, 2024 1.200 1.200 1.080 1.130 5,060,911 +0.03(+2.73%)
Apr 19, 2024 1.060 1.155 1.060 1.100 3,676,791 -0.07(-5.98%)
Apr 18, 2024 1.190 1.255 1.160 1.170 2,601,840 -0.01(-0.85%)
Apr 17, 2024 1.240 1.315 1.160 1.180 5,569,598 -0.03(-2.48%)
Apr 16, 2024 1.100 1.290 1.090 1.210 7,026,925 +0.13(+12.04%)
Apr 15, 2024 1.180 1.180 1.060 1.080 4,822,769 -0.10(-8.47%)
Apr 12, 2024 1.250 1.250 1.160 1.180 3,459,944 -0.07(-5.60%)
Apr 11, 2024 1.250 1.290 1.140 1.250 5,762,215 -0.01(-0.79%)
Apr 10, 2024 1.300 1.335 1.250 1.260 4,383,490 -0.09(-6.67%)
Apr 09, 2024 1.360 1.420 1.310 1.350 2,453,634 -0.01(-0.74%)
Apr 08, 2024 1.360 1.420 1.300 1.360 4,444,126 +0.02(+1.49%)
Apr 05, 2024 1.350 1.380 1.310 1.340 4,262,928 -0.05(-3.60%)
Apr 04, 2024 1.450 1.490 1.360 1.390 5,431,507 -0.01(-0.71%)
Apr 03, 2024 1.380 1.430 1.350 1.400 4,650,046 +0.03(+2.19%)
Apr 02, 2024 1.390 1.500 1.330 1.370 6,587,143 -0.09(-6.16%)
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.