Skip to main content

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

1.860 -0.020 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.980 1.990 1.720 1.860 9,243,724 -0.02(-1.06%)
Feb 29, 2024 2.070 2.210 1.825 1.880 10,625,558 -0.13(-6.47%)
Feb 28, 2024 1.820 2.190 1.780 2.010 13,627,208 +0.18(+9.84%)
Feb 27, 2024 1.890 1.970 1.750 1.830 6,981,731 -0.03(-1.61%)
Feb 26, 2024 1.570 1.890 1.556 1.860 10,854,085 +0.28(+17.72%)
Feb 23, 2024 1.620 1.630 1.470 1.580 6,235,018 -0.02(-1.25%)
Feb 22, 2024 1.630 1.700 1.580 1.600 7,227,836 +0.08(+5.26%)
Feb 21, 2024 1.540 1.570 1.450 1.520 5,980,072 -0.12(-7.32%)
Feb 20, 2024 1.830 1.830 1.520 1.640 12,433,532 -0.05(-2.96%)
Feb 16, 2024 1.550 1.740 1.480 1.690 19,248,024 +0.19(+12.67%)
Feb 15, 2024 1.470 1.515 1.200 1.500 21,964,824 +0.20(+15.38%)
Feb 14, 2024 1.280 1.400 1.240 1.300 14,006,522 +0.09(+7.44%)
Feb 13, 2024 1.340 1.340 1.185 1.210 8,917,806 -0.18(-12.95%)
Feb 12, 2024 1.300 1.530 1.265 1.390 14,968,881 +0.14(+11.20%)
Feb 09, 2024 1.180 1.270 1.161 1.250 5,831,903 +0.09(+7.76%)
Feb 08, 2024 1.150 1.180 1.130 1.160 2,005,160 +0.02(+2.20%)
Feb 07, 2024 1.270 1.270 1.110 1.135 3,447,140 -0.10(-8.47%)
Feb 06, 2024 1.210 1.250 1.190 1.240 2,125,010 +0.06(+5.08%)
Feb 05, 2024 1.290 1.300 1.140 1.180 4,138,848 -0.09(-7.09%)
Feb 02, 2024 1.320 1.330 1.220 1.270 3,007,643 -0.05(-3.79%)
Feb 01, 2024 1.280 1.370 1.200 1.320 5,754,262 +0.08(+6.45%)
Jan 31, 2024 1.190 1.400 1.190 1.240 8,203,505 +0.00(+0.00%)
Jan 30, 2024 1.120 1.310 1.100 1.240 10,053,042 +0.13(+11.71%)
Jan 29, 2024 1.100 1.140 1.040 1.110 2,651,109 +0.02(+1.83%)
Jan 26, 2024 1.030 1.110 1.020 1.090 1,939,710 +0.05(+4.81%)
Jan 25, 2024 1.090 1.150 1.023 1.040 2,763,164 -0.05(-4.59%)
Jan 24, 2024 1.120 1.150 1.075 1.090 1,666,284 -0.02(-1.80%)
Jan 23, 2024 1.100 1.140 1.080 1.110 1,824,933 +0.01(+0.91%)
Jan 22, 2024 1.030 1.100 1.010 1.100 2,506,206 +0.09(+8.91%)
Jan 19, 2024 0.9800 1.040 0.9556 1.010 1,367,295 +0.04(+4.41%)
Jan 18, 2024 0.9900 1.020 0.9550 0.9673 1,132,068 +0.00(+0.12%)
Jan 17, 2024 0.9853 0.9985 0.9502 0.9661 1,477,833 -0.04(-4.35%)
Jan 16, 2024 1.020 1.039 0.9853 1.010 1,475,144 -0.01(-0.98%)
Jan 12, 2024 1.060 1.120 1.000 1.020 2,024,263 -0.05(-4.67%)
Jan 11, 2024 1.100 1.149 1.050 1.070 2,421,850 -0.06(-5.31%)
Jan 10, 2024 1.180 1.180 1.100 1.130 1,955,983 -0.05(-4.24%)
Jan 09, 2024 1.120 1.230 1.070 1.180 5,213,521 +0.04(+3.51%)
Jan 08, 2024 1.030 1.200 1.020 1.140 4,395,990 +0.13(+12.87%)
Jan 05, 2024 1.030 1.040 0.9911 1.010 1,040,318 -0.01(-0.98%)
Jan 04, 2024 0.9900 1.050 0.9700 1.020 2,144,856 +0.05(+5.28%)
Jan 03, 2024 0.9400 0.9747 0.9043 0.9688 2,886,782 +0.04(+4.80%)
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.