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 )

9.370 +1.900 (+25.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.260 10.08 6.930 9.370 216,130,128 +2.18(+30.32%)
Dec 19, 2024 10.11 10.18 6.750 7.190 164,764,800 -3.50(-32.74%)
Dec 18, 2024 11.13 12.75 9.910 10.69 279,336,384 -0.44(-3.95%)
Dec 17, 2024 9.250 11.20 8.405 11.13 220,600,016 +2.70(+32.03%)
Dec 16, 2024 7.170 9.850 6.710 8.430 228,113,792 +1.27(+17.74%)
Dec 13, 2024 6.340 7.200 6.050 7.160 124,454,648 +1.19(+19.93%)
Dec 12, 2024 6.650 7.890 5.850 5.970 157,938,560 -1.41(-19.11%)
Dec 11, 2024 7.950 7.960 5.780 7.380 311,936,192 +0.89(+13.71%)
Dec 10, 2024 4.330 6.890 4.280 6.490 239,924,320 +2.02(+45.19%)
Dec 09, 2024 5.060 5.090 4.280 4.470 131,570,128 +0.09(+2.05%)
Dec 06, 2024 3.330 4.390 3.310 4.380 133,405,408 +1.20(+37.74%)
Dec 05, 2024 3.080 3.550 2.880 3.180 91,202,760 +0.07(+2.25%)
Dec 04, 2024 3.030 3.290 2.950 3.110 51,804,744 -0.03(-0.96%)
Dec 03, 2024 2.930 3.250 2.760 3.140 78,206,576 +0.12(+3.97%)
Dec 02, 2024 3.520 3.660 2.840 3.020 134,346,736 -0.03(-0.98%)
Nov 29, 2024 2.520 3.110 2.420 3.050 116,979,832 +0.65(+27.08%)
Nov 27, 2024 2.450 2.520 2.300 2.400 62,233,628 +0.20(+9.09%)
Nov 26, 2024 2.380 2.680 2.100 2.200 126,366,704 -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 11,397,579 -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 9,140,003 -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 6,132,704 -0.01(-0.83%)
Oct 23, 2024 1.190 1.380 1.150 1.210 10,576,921 -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 1,982,729 +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%)
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.