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 )

11.81 -0.44 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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 71,272,464 -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 13.47 132,572,224 +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 13.47 133,107,024 -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 10.94 386,922,144 +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 94,470,600 -1.12(-5.74%)
Jan 06, 2025 18.54 21.42 18.53 19.51 131,744,360 +0.49(+2.58%)
Jan 03, 2025 18.95 20.37 17.70 19.02 162,779,280 -0.98(-4.90%)
Jan 02, 2025 16.14 20.00 15.30 20.00 186,215,040 +4.74(+31.06%)
Dec 31, 2024 15.26 0 -1.74(-10.24%)
Dec 30, 2024 15.69 18.24 14.40 17.00 160,748,816 -0.08(-0.47%)
Dec 27, 2024 16.86 19.35 15.44 17.08 305,788,832 +1.64(+10.62%)
Dec 26, 2024 11.20 15.50 10.76 15.44 202,968,848 +4.09(+36.04%)
Dec 24, 2024 11.05 12.28 10.34 11.35 108,378,112 +0.39(+3.56%)
Dec 23, 2024 12.14 12.30 10.44 10.96 228,896,352 +1.59(+16.97%)
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 10.69 279,336,512 -0.44(-3.95%)
Dec 17, 2024 9.250 11.20 8.405 11.13 220,600,032 +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 5.970 157,939,056 -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%)
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.