Skip to main content

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

2.200 -0.550 (-20.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.380 2.680 2.100 2.200 126,366,608 -0.55(-20.00%)
Nov 25, 2024 2.630 3.370 2.370 2.750 272,902,400 +1.01(+58.05%)
Nov 22, 2024 1.690 1.850 1.540 1.740 96,688,184 +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.