Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2022 4.410 4.570 4.260 4.430 312,806 +0.02(+0.45%)
Jul 28, 2022 4.070 4.410 4.050 4.410 325,390 +0.22(+5.25%)
Jul 27, 2022 4.000 4.200 3.900 4.190 321,989 +0.29(+7.44%)
Jul 26, 2022 4.120 4.173 3.820 3.900 252,431 -0.28(-6.70%)
Jul 25, 2022 4.100 4.200 3.940 4.180 242,053 +0.15(+3.72%)
Jul 22, 2022 4.190 4.240 4.000 4.030 405,844 -0.21(-4.95%)
Jul 21, 2022 4.550 4.550 4.000 4.240 676,590 -0.29(-6.40%)
Jul 20, 2022 4.490 4.750 4.450 4.530 526,444 +0.01(+0.22%)
Jul 19, 2022 4.470 4.690 4.470 4.520 438,654 +0.06(+1.35%)
Jul 18, 2022 4.600 4.680 4.340 4.460 358,601 +0.06(+1.36%)
Jul 15, 2022 4.390 4.430 4.210 4.400 288,401 +0.10(+2.33%)
Jul 14, 2022 4.400 4.580 4.250 4.300 287,398 -0.17(-3.80%)
Jul 13, 2022 4.540 4.610 4.330 4.470 436,581 -0.07(-1.54%)
Jul 12, 2022 4.810 4.815 4.410 4.540 482,564 -0.12(-2.68%)
Jul 11, 2022 5.300 5.300 4.660 4.665 491,852 -0.63(-11.98%)
Jul 08, 2022 5.040 5.640 5.040 5.300 629,584 +0.12(+2.32%)
Jul 07, 2022 4.680 5.180 4.680 5.180 683,507 +0.56(+12.12%)
Jul 06, 2022 4.150 4.670 4.080 4.620 661,162 +0.35(+8.20%)
Jul 05, 2022 3.730 4.270 3.660 4.270 690,547 +0.53(+14.17%)
Jul 01, 2022 3.690 3.770 3.510 3.740 601,655 +0.07(+1.91%)
Jun 30, 2022 3.390 3.670 3.250 3.670 1,324,654 +0.29(+8.58%)
Jun 29, 2022 3.740 3.740 3.290 3.380 720,744 -0.22(-6.11%)
Jun 28, 2022 3.750 3.950 3.550 3.600 786,506 -0.11(-2.96%)
Jun 27, 2022 4.250 4.250 3.700 3.710 912,782 -0.28(-7.02%)
Jun 24, 2022 4.340 4.340 3.980 3.990 3,893,754 -0.35(-8.06%)
Jun 23, 2022 4.450 4.460 4.050 4.340 542,328 +0.01(+0.23%)
Jun 22, 2022 4.590 4.670 4.245 4.330 615,071 -0.39(-8.26%)
Jun 21, 2022 5.180 5.187 4.660 4.720 678,830 -0.24(-4.84%)
Jun 17, 2022 4.630 4.960 4.510 4.960 5,458,533 +0.26(+5.53%)
Jun 16, 2022 4.350 4.900 4.310 4.700 990,353 +0.20(+4.44%)
Jun 15, 2022 4.360 4.620 4.230 4.500 1,016,895 +0.18(+4.17%)
Jun 14, 2022 4.700 4.720 4.250 4.320 752,724 -0.30(-6.49%)
Jun 13, 2022 5.150 5.160 4.600 4.620 816,759 -0.57(-10.98%)
Jun 10, 2022 5.710 5.820 5.100 5.190 858,008 -0.67(-11.43%)
Jun 09, 2022 6.590 6.780 5.860 5.860 631,780 -0.71(-10.81%)
Jun 08, 2022 6.840 7.100 6.550 6.570 576,287 -0.16(-2.38%)
Jun 07, 2022 7.100 7.180 6.500 6.730 1,123,465 -0.52(-7.17%)
Jun 06, 2022 8.300 8.480 6.500 7.250 1,177,497 -0.97(-11.80%)
Jun 03, 2022 8.030 8.330 8.000 8.220 568,672 -0.01(-0.12%)
Jun 02, 2022 8.050 8.490 7.880 8.230 811,018 -0.93(-10.15%)
Jun 01, 2022 8.970 9.250 8.970 9.160 653,447 +0.18(+2.00%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.