Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rigetti Computing, Inc. - Common stock
(NQ:
RGTI
)
1.070
+0.010 (+0.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
8.900
9.220
8.715
8.980
538,874
+0.17(+1.93%)
May 27, 2022
8.490
9.200
8.470
8.810
512,015
+0.47(+5.64%)
May 26, 2022
8.630
8.675
8.200
8.340
297,525
-0.17(-2.00%)
May 25, 2022
8.040
8.520
8.040
8.510
291,067
+0.35(+4.29%)
May 24, 2022
8.650
8.660
7.950
8.160
322,534
-0.71(-8.00%)
May 23, 2022
8.740
9.520
8.730
8.870
560,819
+0.22(+2.54%)
May 20, 2022
8.240
8.740
8.085
8.650
472,048
+0.67(+8.40%)
May 19, 2022
7.180
8.120
7.150
7.980
375,728
+0.68(+9.32%)
May 18, 2022
7.560
7.850
7.170
7.300
406,048
-0.38(-4.95%)
May 17, 2022
7.240
7.700
7.020
7.680
439,901
+0.22(+2.95%)
May 16, 2022
8.070
8.340
7.390
7.460
418,951
-0.30(-3.87%)
May 13, 2022
6.860
8.530
6.860
7.760
790,722
+0.91(+13.28%)
May 12, 2022
6.080
7.270
5.760
6.850
684,231
+0.78(+12.85%)
May 11, 2022
5.820
6.861
5.700
6.070
448,902
+0.39(+6.87%)
May 10, 2022
6.440
6.500
5.410
5.680
512,288
-0.74(-11.53%)
May 09, 2022
7.370
7.610
6.375
6.420
597,194
-1.00(-13.48%)
May 06, 2022
7.020
7.500
6.720
7.420
368,901
+0.43(+6.15%)
May 05, 2022
6.800
7.150
6.550
6.990
305,335
+0.21(+3.10%)
May 04, 2022
7.090
7.100
6.440
6.780
438,159
-0.37(-5.17%)
May 03, 2022
7.040
7.190
6.780
7.150
263,959
+0.11(+1.56%)
May 02, 2022
6.910
7.080
6.720
7.040
226,262
+0.09(+1.29%)
Apr 29, 2022
6.650
7.100
6.320
6.950
326,660
+0.21(+3.12%)
Apr 28, 2022
6.460
6.850
6.420
6.740
303,609
+0.27(+4.17%)
Apr 27, 2022
6.000
6.733
5.830
6.470
385,774
+0.47(+7.83%)
Apr 26, 2022
5.810
6.320
5.760
6.000
332,242
+0.10(+1.69%)
Apr 25, 2022
5.580
5.930
5.421
5.900
200,712
+0.27(+4.80%)
Apr 22, 2022
5.940
5.940
5.546
5.630
120,601
-0.15(-2.60%)
Apr 21, 2022
5.970
6.180
5.700
5.780
286,293
-0.12(-2.03%)
Apr 20, 2022
5.830
6.010
5.761
5.900
277,597
+0.07(+1.20%)
Apr 19, 2022
6.110
6.180
5.780
5.830
225,714
-0.34(-5.51%)
Apr 18, 2022
6.250
6.280
6.004
6.170
153,860
-0.17(-2.68%)
Apr 14, 2022
6.420
6.420
6.123
6.340
200,294
-0.08(-1.25%)
Apr 13, 2022
6.170
6.450
6.080
6.420
158,669
+0.27(+4.39%)
Apr 12, 2022
6.020
6.160
5.900
6.150
198,703
+0.30(+5.13%)
Apr 11, 2022
6.050
6.100
5.730
5.850
229,489
-0.30(-4.88%)
Apr 08, 2022
6.160
6.230
5.920
6.150
221,028
-0.07(-1.13%)
Apr 07, 2022
6.000
6.510
5.970
6.220
381,150
+0.39(+6.69%)
Apr 06, 2022
5.900
5.990
5.610
5.830
415,217
-0.13(-2.18%)
Apr 05, 2022
6.430
6.430
5.940
5.960
392,368
-0.56(-8.59%)
Apr 04, 2022
6.300
6.530
6.220
6.520
187,261
+0.30(+4.82%)
Apr 01, 2022
6.420
6.443
6.150
6.220
285,920
-0.08(-1.27%)
Mar 31, 2022
6.830
6.860
6.250
6.300
234,349
-0.37(-5.55%)
Mar 30, 2022
6.800
6.980
6.610
6.670
195,906
-0.12(-1.77%)
Mar 29, 2022
7.060
7.060
6.570
6.790
287,133
-0.14(-2.02%)
Mar 28, 2022
7.290
7.360
6.850
6.930
362,351
-0.38(-5.20%)
Mar 25, 2022
7.770
7.850
7.030
7.310
358,200
-0.32(-4.19%)
Mar 24, 2022
7.230
8.005
7.190
7.630
502,235
+0.49(+6.86%)
Mar 23, 2022
6.680
7.856
6.620
7.140
675,801
+0.39(+5.78%)
Mar 22, 2022
6.520
6.900
6.510
6.750
343,763
+0.38(+5.97%)
Mar 21, 2022
7.070
7.100
6.120
6.370
430,308
-0.46(-6.73%)
Mar 18, 2022
6.740
6.860
6.500
6.830
436,058
+0.20(+3.02%)
Mar 17, 2022
6.240
6.720
6.130
6.630
296,434
+0.35(+5.57%)
Mar 16, 2022
6.000
6.314
6.000
6.280
398,591
+0.36(+6.08%)
Mar 15, 2022
6.460
6.690
5.910
5.920
569,536
-0.43(-6.77%)
Mar 14, 2022
7.000
7.150
6.250
6.350
228,440
-0.59(-8.50%)
Mar 11, 2022
7.560
7.750
6.530
6.940
541,082
-0.45(-6.09%)
Mar 10, 2022
7.800
8.240
7.250
7.390
456,121
-0.23(-3.02%)
Mar 09, 2022
7.600
7.878
7.300
7.620
582,511
+0.80(+11.73%)
Mar 08, 2022
6.940
7.640
6.710
6.820
487,804
-0.05(-0.73%)
Mar 07, 2022
7.500
7.500
6.690
6.870
496,016
-0.58(-7.79%)
Mar 04, 2022
8.440
8.750
7.430
7.450
573,675
-0.82(-9.92%)
Mar 03, 2022
10.00
10.00
8.245
8.270
570,480
-1.16(-12.30%)
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
.