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 )

1.740 +0.260 (+17.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 1.690 1.850 1.540 1.740 95,173,008 +0.26(+17.97%)
Nov 21, 2024 1.480 1.550 1.370 1.475 34,193,628 +0.12(+9.26%)
Nov 20, 2024 1.380 1.490 1.320 1.350 15,787,877 +0.04(+3.05%)
Nov 19, 2024 1.330 1.375 1.290 1.310 11,681,783 +0.01(+0.77%)
Nov 18, 2024 1.490 1.490 1.280 1.300 12,735,927 -0.11(-7.80%)
Nov 15, 2024 1.600 1.605 1.380 1.410 15,605,171 -0.14(-9.03%)
Nov 14, 2024 1.840 1.850 1.530 1.550 32,744,374 -0.15(-8.82%)
Nov 13, 2024 1.510 1.890 1.480 1.700 22,933,568 +0.21(+14.09%)
Nov 12, 2024 1.310 1.500 1.250 1.490 11,397,679 -0.03(-1.97%)
Nov 11, 2024 1.660 1.690 1.400 1.520 16,985,464 +0.01(+0.66%)
Nov 08, 2024 1.400 1.620 1.400 1.510 16,527,406 +0.08(+5.59%)
Nov 07, 2024 1.220 1.470 1.210 1.430 12,477,713 +0.23(+19.17%)
Nov 06, 2024 1.180 1.250 1.130 1.200 6,092,071 +0.08(+7.14%)
Nov 05, 2024 1.110 1.160 1.060 1.120 4,906,407 -0.01(-0.88%)
Nov 04, 2024 1.210 1.220 1.120 1.130 5,216,112 -0.10(-8.13%)
Nov 01, 2024 1.300 1.349 1.220 1.230 4,703,470 -0.09(-6.82%)
Oct 31, 2024 1.410 1.430 1.240 1.320 5,474,051 -0.09(-6.38%)
Oct 30, 2024 1.370 1.505 1.320 1.410 9,141,803 -0.05(-3.42%)
Oct 29, 2024 1.600 1.730 1.400 1.460 18,405,282 -0.04(-2.67%)
Oct 28, 2024 1.270 1.540 1.250 1.500 15,614,102 +0.28(+22.95%)
Oct 25, 2024 1.230 1.310 1.200 1.220 7,768,832 +0.02(+1.67%)
Oct 24, 2024 1.300 1.330 1.180 1.200 6,132,754 -0.01(-0.83%)
Oct 23, 2024 1.190 1.380 1.150 1.210 10,582,526 -0.02(-1.63%)
Oct 22, 2024 1.270 1.330 1.150 1.230 7,901,579 -0.05(-3.91%)
Oct 21, 2024 1.170 1.300 1.090 1.280 13,255,590 +0.17(+15.32%)
Oct 18, 2024 0.9800 1.185 0.9764 1.110 11,659,813 +0.16(+16.72%)
Oct 17, 2024 0.9400 0.9882 0.9100 0.9510 4,985,884 +0.03(+3.37%)
Oct 16, 2024 0.8187 0.9600 0.8041 0.9200 8,318,194 +0.11(+13.51%)
Oct 15, 2024 0.8400 0.8391 0.7909 0.8105 1,573,070 -0.03(-3.76%)
Oct 14, 2024 0.8200 0.8490 0.8026 0.8422 2,717,505 +0.03(+3.16%)
Oct 11, 2024 0.7400 0.8278 0.7400 0.8164 3,076,429 +0.06(+8.06%)
Oct 10, 2024 0.7600 0.7628 0.7250 0.7555 2,077,460 -0.01(-1.36%)
Oct 09, 2024 0.7900 0.7909 0.7500 0.7659 2,673,856 -0.01(-1.67%)
Oct 08, 2024 0.7900 0.8000 0.7710 0.7789 1,798,803 -0.01(-0.74%)
Oct 07, 2024 0.7800 0.8100 0.7703 0.7847 1,598,195 -0.00(-0.03%)
Oct 04, 2024 0.7664 0.8100 0.7400 0.7849 1,985,299 +0.04(+4.93%)
Oct 03, 2024 0.7500 0.7658 0.7425 0.7480 1,457,758 -0.02(-2.15%)
Oct 02, 2024 0.7598 0.7838 0.7325 0.7644 1,556,590 +0.01(+1.51%)
Oct 01, 2024 0.7891 0.7955 0.7450 0.7530 1,911,702 -0.03(-3.84%)
Sep 30, 2024 0.8041 0.8300 0.7800 0.7831 1,958,217 -0.03(-3.34%)
Sep 27, 2024 0.7888 0.8465 0.7500 0.8102 4,479,054 +0.03(+4.13%)
Sep 26, 2024 0.7500 0.7900 0.7350 0.7781 2,517,390 +0.04(+5.12%)
Sep 25, 2024 0.7672 0.7731 0.7100 0.7402 3,637,438 -0.02(-2.61%)
Sep 24, 2024 0.7720 0.7870 0.7500 0.7600 2,465,027 -0.01(-0.65%)
Sep 23, 2024 0.7900 0.8058 0.7570 0.7650 2,740,973 -0.03(-3.64%)
Sep 20, 2024 0.8100 0.8302 0.7939 0.7939 3,690,628 -0.02(-2.60%)
Sep 19, 2024 0.8492 0.8556 0.8131 0.8151 2,006,418 -0.00(-0.60%)
Sep 18, 2024 0.8440 0.8800 0.8200 0.8200 3,915,672 -0.02(-2.43%)
Sep 17, 2024 0.8300 0.8600 0.8110 0.8404 2,035,905 +0.02(+2.29%)
Sep 16, 2024 0.8300 0.8398 0.7950 0.8216 3,282,252 -0.03(-3.64%)
Sep 13, 2024 0.8278 0.8617 0.8251 0.8526 2,703,405 +0.03(+3.95%)
Sep 12, 2024 0.8100 0.8350 0.7724 0.8202 1,933,108 +0.02(+1.96%)
Sep 11, 2024 0.7200 0.8100 0.7200 0.8044 3,266,334 +0.07(+9.65%)
Sep 10, 2024 0.7115 0.7351 0.6730 0.7336 4,769,422 +0.05(+6.61%)
Sep 09, 2024 0.7985 0.7985 0.6600 0.6881 7,879,232 -0.07(-8.69%)
Sep 06, 2024 0.8100 0.8200 0.7400 0.7536 3,834,847 -0.05(-5.80%)
Sep 05, 2024 0.8600 0.8600 0.7999 0.8000 2,351,268 -0.03(-4.19%)
Sep 04, 2024 0.8243 0.8740 0.8200 0.8350 1,557,358 +0.00(+0.46%)
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.