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)

7.925 -0.225 (-2.76%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 8.400 8.419 7.782 8.150 28,049,080 -0.32(-3.78%)
Mar 27, 2025 9.020 9.190 8.410 8.470 28,823,892 -0.71(-7.73%)
Mar 26, 2025 9.890 10.31 9.090 9.180 41,982,936 -0.64(-6.52%)
Mar 25, 2025 9.560 10.02 9.470 9.820 36,305,844 +0.04(+0.41%)
Mar 24, 2025 9.430 9.830 9.280 9.780 46,715,464 +0.71(+7.83%)
Mar 21, 2025 8.500 9.140 8.450 9.070 58,440,020 +0.08(+0.89%)
Mar 20, 2025 9.720 9.835 8.680 8.990 65,190,544 -0.91(-9.24%)
Mar 19, 2025 10.62 10.82 9.650 9.905 49,003,128 -0.36(-3.46%)
Mar 18, 2025 10.37 11.18 9.900 10.26 67,878,480 -0.90(-8.06%)
Mar 17, 2025 11.29 11.40 10.65 11.16 92,082,040 -0.06(-0.53%)
Mar 14, 2025 9.040 11.30 9.020 11.22 125,741,784 +2.48(+28.38%)
Mar 13, 2025 8.880 9.400 8.360 8.740 67,187,456 -0.21(-2.35%)
Mar 12, 2025 8.370 9.100 8.040 8.950 70,862,272 +0.90(+11.18%)
Mar 11, 2025 7.840 8.270 7.570 8.050 46,623,740 +0.14(+1.77%)
Mar 10, 2025 9.030 9.120 7.530 7.910 62,173,620 -1.44(-15.40%)
Mar 07, 2025 8.550 9.500 8.260 9.350 74,612,768 +0.84(+9.87%)
Mar 06, 2025 7.320 9.120 7.200 8.510 88,408,480 +0.33(+4.03%)
Mar 05, 2025 7.830 8.240 7.610 8.180 44,454,288 +0.32(+4.07%)
Mar 04, 2025 7.070 8.240 7.025 7.860 50,199,220 +0.16(+2.08%)
Mar 03, 2025 8.540 8.740 7.520 7.700 44,990,800 -0.76(-8.98%)
Feb 28, 2025 7.970 8.750 7.771 8.460 59,214,788 +0.43(+5.35%)
Feb 27, 2025 9.200 9.420 8.030 8.030 43,938,792 -1.25(-13.47%)
Feb 26, 2025 9.440 9.870 9.130 9.280 51,168,992 +0.25(+2.77%)
Feb 25, 2025 9.910 10.08 8.910 9.030 58,234,672 -1.09(-10.77%)
Feb 24, 2025 10.60 10.71 9.990 10.12 62,982,768 -0.63(-5.86%)
Feb 21, 2025 11.59 12.34 10.47 10.75 84,942,120 -0.72(-6.28%)
Feb 20, 2025 12.08 12.15 10.95 11.47 97,591,696 +0.44(+3.99%)
Feb 19, 2025 10.69 11.56 10.24 11.03 102,005,432 +0.51(+4.85%)
Feb 18, 2025 11.37 11.43 10.35 10.52 59,975,088 -1.29(-10.92%)
Feb 14, 2025 12.19 12.23 11.43 11.81 48,241,804 -0.44(-3.59%)
Feb 13, 2025 12.05 12.25 11.37 12.25 64,242,424 +0.50(+4.26%)
Feb 12, 2025 10.94 12.23 10.85 11.75 76,967,432 +0.73(+6.62%)
Feb 11, 2025 12.49 12.50 11.00 11.02 71,272,720 -1.33(-10.77%)
Feb 10, 2025 12.71 12.99 12.22 12.35 64,140,568 -0.50(-3.89%)
Feb 07, 2025 13.68 13.85 12.44 12.85 96,826,112 -0.44(-3.31%)
Feb 06, 2025 13.97 14.49 13.07 13.29 78,168,120 -0.54(-3.90%)
Feb 05, 2025 14.01 14.39 13.33 13.83 118,012,088 +0.11(+0.80%)
Feb 04, 2025 14.10 15.15 13.28 13.72 159,297,472 +0.25(+1.86%)
Feb 03, 2025 12.44 13.83 11.87 13.47 132,578,416 +0.30(+2.28%)
Jan 31, 2025 12.30 14.58 12.27 13.17 200,814,144 +0.87(+7.07%)
Jan 30, 2025 13.13 13.37 12.12 12.30 94,993,408 -0.36(-2.84%)
Jan 29, 2025 12.82 13.94 12.37 12.66 107,270,752 -0.42(-3.21%)
Jan 28, 2025 13.45 13.50 12.10 13.08 103,265,320 +0.63(+5.06%)
Jan 27, 2025 12.03 13.57 11.80 12.45 125,252,944 -0.75(-5.68%)
Jan 24, 2025 13.94 16.20 13.15 13.20 213,845,344 -0.27(-2.00%)
Jan 23, 2025 13.11 14.63 12.99 13.47 133,107,088 -0.44(-3.16%)
Jan 22, 2025 14.07 14.46 12.76 13.91 168,093,392 -0.07(-0.50%)
Jan 21, 2025 10.38 14.07 10.38 13.98 226,770,368 +4.15(+42.22%)
Jan 17, 2025 10.53 11.16 9.770 9.830 155,069,936 -1.41(-12.54%)
Jan 16, 2025 10.35 11.74 10.01 11.24 255,428,560 +0.30(+2.74%)
Jan 15, 2025 10.36 11.56 9.730 10.94 386,922,400 +1.99(+22.23%)
Jan 14, 2025 6.570 8.970 6.560 8.950 352,995,392 +2.90(+47.93%)
Jan 13, 2025 7.330 8.370 5.950 6.050 189,510,688 -2.88(-32.25%)
Jan 10, 2025 9.880 10.74 8.430 8.930 178,876,304 -1.11(-11.06%)
Jan 08, 2025 12.65 12.92 9.000 10.04 305,279,712 -8.35(-45.41%)
Jan 07, 2025 19.80 20.10 17.55 18.39 94,470,808 -1.12(-5.74%)
Jan 06, 2025 18.54 21.42 18.53 19.51 131,744,368 +0.49(+2.58%)
Jan 03, 2025 18.95 20.37 17.70 19.02 162,779,280 -0.98(-4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.