Skip to main content

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

1.020 -0.100 (-8.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.100 1.125 1.020 1.020 3,043,816 -0.10(-8.93%)
Jul 23, 2024 1.040 1.120 1.035 1.120 3,217,979 +0.07(+6.67%)
Jul 22, 2024 1.070 1.080 1.010 1.050 3,788,233 +0.01(+0.96%)
Jul 19, 2024 1.090 1.090 1.030 1.040 3,794,837 -0.05(-4.59%)
Jul 18, 2024 1.200 1.210 1.070 1.090 4,616,424 -0.08(-6.84%)
Jul 17, 2024 1.250 1.280 1.140 1.170 7,605,960 -0.11(-8.59%)
Jul 16, 2024 1.190 1.290 1.130 1.280 7,435,557 +0.09(+7.56%)
Jul 15, 2024 1.090 1.230 1.090 1.190 10,093,350 +0.11(+10.19%)
Jul 12, 2024 1.030 1.110 1.030 1.080 8,317,709 +0.06(+5.88%)
Jul 11, 2024 1.140 1.150 0.9920 1.020 14,933,832 -0.06(-5.56%)
Jul 10, 2024 1.040 1.400 1.010 1.080 34,527,944 +0.04(+3.85%)
Jul 09, 2024 1.060 1.060 0.9950 1.040 2,936,042 +0.00(+0.00%)
Jul 08, 2024 1.000 1.060 1.000 1.040 4,371,209 +0.05(+4.84%)
Jul 05, 2024 0.9600 1.020 0.9455 0.9920 3,065,785 +0.03(+3.33%)
Jul 03, 2024 0.9500 0.9756 0.9300 0.9600 2,026,076 +0.01(+1.15%)
Jul 02, 2024 0.9869 1.020 0.9237 0.9491 3,562,618 -0.05(-4.97%)
Jul 01, 2024 1.080 1.080 0.9732 0.9987 4,627,429 -0.07(-6.66%)
Jun 28, 2024 1.070 1.100 1.010 1.070 22,248,524 +0.02(+1.90%)
Jun 27, 2024 0.9200 1.060 0.9065 1.050 7,407,894 +0.14(+15.88%)
Jun 26, 2024 0.9000 0.9369 0.8905 0.9061 3,979,631 +0.01(+1.05%)
Jun 25, 2024 0.9800 0.9787 0.8905 0.8967 4,082,777 -0.07(-7.02%)
Jun 24, 2024 0.9500 1.010 0.9500 0.9644 3,221,988 +0.01(+1.19%)
Jun 21, 2024 0.8900 0.9749 0.8890 0.9531 6,613,234 +0.07(+8.31%)
Jun 20, 2024 0.9658 0.9819 0.8800 0.8800 8,831,169 -0.10(-10.20%)
Jun 18, 2024 1.020 1.040 0.9800 0.9800 2,263,926 -0.06(-5.77%)
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%)
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.