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 )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.
 
 
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.