Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 2.080 2.215 2.040 2.100 988,445 +0.01(+0.48%)
Oct 28, 2022 2.120 2.140 2.020 2.090 421,889 -0.04(-1.88%)
Oct 27, 2022 2.130 2.250 2.110 2.130 359,544 +0.03(+1.43%)
Oct 26, 2022 2.190 2.250 2.040 2.100 735,288 -0.17(-7.49%)
Oct 25, 2022 2.080 2.280 2.080 2.270 685,016 +0.18(+8.61%)
Oct 24, 2022 2.040 2.110 1.970 2.090 486,762 +0.04(+1.95%)
Oct 21, 2022 1.980 2.085 1.940 2.050 320,600 +0.07(+3.54%)
Oct 20, 2022 1.880 2.070 1.870 1.980 472,822 +0.11(+5.88%)
Oct 19, 2022 1.860 1.930 1.810 1.870 519,700 -0.02(-1.06%)
Oct 18, 2022 1.950 2.020 1.812 1.890 546,288 -0.03(-1.56%)
Oct 17, 2022 1.690 1.930 1.650 1.920 1,171,560 +0.31(+19.25%)
Oct 14, 2022 1.790 1.805 1.600 1.610 722,435 -0.18(-10.06%)
Oct 13, 2022 1.820 1.860 1.755 1.790 1,199,543 -0.10(-5.29%)
Oct 12, 2022 1.880 1.900 1.840 1.890 852,377 -0.01(-0.53%)
Oct 11, 2022 1.990 1.990 1.850 1.900 1,292,368 -0.04(-2.06%)
Oct 10, 2022 1.890 1.980 1.820 1.940 791,106 +0.05(+2.65%)
Oct 07, 2022 1.950 1.970 1.870 1.890 765,592 -0.07(-3.57%)
Oct 06, 2022 1.940 2.025 1.920 1.960 418,057 +0.00(+0.00%)
Oct 05, 2022 2.090 2.090 1.940 1.960 524,723 -0.12(-5.77%)
Oct 04, 2022 1.970 2.090 1.970 2.080 809,791 +0.15(+7.77%)
Oct 03, 2022 1.920 2.010 1.800 1.930 1,182,979 +0.05(+2.66%)
Sep 30, 2022 1.730 1.950 1.720 1.880 1,098,650 +0.15(+8.67%)
Sep 29, 2022 1.810 1.850 1.670 1.730 938,419 -0.14(-7.49%)
Sep 28, 2022 1.810 1.888 1.780 1.870 1,000,589 +0.05(+2.75%)
Sep 27, 2022 1.800 1.850 1.760 1.820 428,562 +0.05(+2.82%)
Sep 26, 2022 1.850 1.890 1.725 1.770 1,405,281 -0.06(-3.28%)
Sep 23, 2022 1.900 1.910 1.760 1.830 1,085,301 -0.09(-4.69%)
Sep 22, 2022 2.030 2.060 1.890 1.920 1,274,249 -0.08(-4.00%)
Sep 21, 2022 2.000 2.110 1.980 2.000 905,991 +0.00(+0.00%)
Sep 20, 2022 2.060 2.110 1.970 2.000 1,264,949 -0.09(-4.31%)
Sep 19, 2022 2.330 2.340 2.070 2.090 1,135,710 -0.20(-8.73%)
Sep 16, 2022 2.250 2.410 2.090 2.290 1,912,003 +0.01(+0.44%)
Sep 15, 2022 2.470 2.480 2.265 2.280 1,225,057 -0.17(-6.94%)
Sep 14, 2022 2.410 2.460 2.289 2.450 1,298,248 +0.04(+1.66%)
Sep 13, 2022 2.400 2.435 2.260 2.410 1,366,013 -0.04(-1.63%)
Sep 12, 2022 2.450 2.500 2.390 2.450 1,397,959 +0.03(+1.24%)
Sep 09, 2022 2.470 2.510 2.340 2.420 1,914,726 +0.02(+0.83%)
Sep 08, 2022 2.440 2.500 2.260 2.400 2,763,615 +0.04(+1.69%)
Sep 07, 2022 2.400 2.520 2.130 2.360 4,823,659 +0.07(+3.06%)
Sep 06, 2022 3.530 3.560 2.235 2.290 7,205,546 -1.35(-37.09%)
Sep 02, 2022 3.660 3.700 3.500 3.640 785,469 +0.13(+3.70%)
Sep 01, 2022 3.960 4.000 3.415 3.510 736,510 -0.47(-11.81%)
Aug 31, 2022 3.990 4.440 3.960 3.980 459,317 +0.03(+0.76%)
Aug 30, 2022 4.050 4.110 3.935 3.950 562,358 -0.09(-2.23%)
Aug 29, 2022 4.000 4.160 3.850 4.040 764,095 +0.05(+1.25%)
Aug 26, 2022 4.320 4.320 3.800 3.990 929,844 -0.26(-6.12%)
Aug 25, 2022 4.470 4.550 4.220 4.250 783,401 -0.19(-4.28%)
Aug 24, 2022 4.500 4.740 4.410 4.440 380,532 -0.09(-1.99%)
Aug 23, 2022 4.580 4.760 4.510 4.530 346,532 -0.05(-1.09%)
Aug 22, 2022 4.810 4.830 4.500 4.580 454,621 -0.44(-8.76%)
Aug 19, 2022 5.450 5.610 4.960 5.020 480,586 -0.65(-11.46%)
Aug 18, 2022 5.160 5.900 5.130 5.670 673,759 +0.44(+8.41%)
Aug 17, 2022 5.260 5.280 4.860 5.230 448,757 -0.16(-2.97%)
Aug 16, 2022 4.980 5.470 4.870 5.390 777,742 +0.42(+8.45%)
Aug 15, 2022 4.750 5.000 4.710 4.970 459,829 +0.13(+2.69%)
Aug 12, 2022 4.330 4.950 4.060 4.840 775,034 +0.50(+11.52%)
Aug 11, 2022 4.500 4.560 4.180 4.340 488,422 -0.13(-2.91%)
Aug 10, 2022 4.500 4.600 4.430 4.470 330,143 +0.12(+2.76%)
Aug 09, 2022 4.580 4.580 4.180 4.350 440,020 -0.20(-4.40%)
Aug 08, 2022 4.550 4.620 4.390 4.550 337,681 +0.10(+2.25%)
Aug 05, 2022 4.370 4.470 4.200 4.450 402,931 +0.18(+4.22%)
Aug 04, 2022 4.330 4.590 4.110 4.270 325,796 -0.04(-0.93%)
Aug 03, 2022 4.110 4.340 4.030 4.310 541,933 +0.25(+6.16%)
Aug 02, 2022 4.010 4.200 3.950 4.060 500,247 -0.05(-1.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.