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 )

1.400 +0.090 (+6.87%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.4501 0.4900 0.4410 0.4700 715,774 +0.02(+4.89%)
Apr 27, 2023 0.4500 0.4649 0.4406 0.4481 457,589 -0.00(-0.80%)
Apr 26, 2023 0.4766 0.4774 0.4500 0.4517 473,868 -0.02(-3.63%)
Apr 25, 2023 0.4800 0.4800 0.4675 0.4687 320,666 -0.01(-1.78%)
Apr 24, 2023 0.5000 0.5010 0.4700 0.4772 498,275 -0.02(-3.58%)
Apr 21, 2023 0.5119 0.5125 0.4800 0.4949 494,437 -0.02(-3.32%)
Apr 20, 2023 0.5529 0.5529 0.5052 0.5119 409,148 -0.04(-6.72%)
Apr 19, 2023 0.5500 0.5700 0.5140 0.5488 781,067 -0.01(-1.47%)
Apr 18, 2023 0.5200 0.5683 0.5030 0.5570 861,893 +0.07(+13.44%)
Apr 17, 2023 0.5000 0.5000 0.4700 0.4910 926,466 -0.01(-1.76%)
Apr 14, 2023 0.5140 0.5151 0.4911 0.4998 1,168,098 -0.02(-2.95%)
Apr 13, 2023 0.5298 0.5345 0.5100 0.5150 913,224 -0.01(-1.68%)
Apr 12, 2023 0.5700 0.5790 0.5120 0.5238 673,732 -0.03(-4.80%)
Apr 11, 2023 0.5800 0.5978 0.5502 0.5502 541,895 -0.03(-4.51%)
Apr 10, 2023 0.6111 0.6150 0.5405 0.5762 981,220 -0.03(-4.62%)
Apr 06, 2023 0.5999 0.6318 0.5924 0.6041 468,591 +0.02(+2.86%)
Apr 05, 2023 0.6900 0.7000 0.5580 0.5873 1,192,911 -0.08(-12.07%)
Apr 04, 2023 0.6800 0.7300 0.6511 0.6679 1,189,145 -0.00(-0.51%)
Apr 03, 2023 0.7100 0.7100 0.6351 0.6713 945,688 -0.05(-7.20%)
Mar 31, 2023 0.6049 0.7400 0.5850 0.7234 1,914,148 +0.12(+20.57%)
Mar 30, 2023 0.5600 0.6000 0.5440 0.6000 603,133 +0.05(+9.09%)
Mar 29, 2023 0.5490 0.5735 0.5408 0.5500 1,045,409 +0.00(+0.00%)
Mar 28, 2023 0.6123 0.6300 0.5403 0.5500 961,513 -0.00(-0.11%)
Mar 27, 2023 0.5800 0.6396 0.5300 0.5506 1,458,886 -0.01(-1.29%)
Mar 24, 2023 0.5896 0.5896 0.5500 0.5578 613,648 -0.04(-6.35%)
Mar 23, 2023 0.5741 0.6100 0.5660 0.5956 479,054 +0.02(+3.91%)
Mar 22, 2023 0.6132 0.6166 0.5600 0.5732 626,093 -0.01(-1.92%)
Mar 21, 2023 0.5300 0.6451 0.5002 0.5844 2,111,198 +0.07(+13.72%)
Mar 20, 2023 0.5000 0.5300 0.4902 0.5139 866,660 +0.01(+2.92%)
Mar 17, 2023 0.5043 0.5193 0.4641 0.4993 1,393,396 -0.01(-1.07%)
Mar 16, 2023 0.5500 0.5598 0.5005 0.5047 1,141,035 -0.03(-5.52%)
Mar 15, 2023 0.5953 0.6000 0.5219 0.5342 1,219,665 -0.06(-10.62%)
Mar 14, 2023 0.5900 0.6000 0.5811 0.5977 936,462 +0.00(+0.42%)
Mar 13, 2023 0.6008 0.6100 0.5800 0.5952 992,080 -0.01(-2.31%)
Mar 10, 2023 0.6900 0.6997 0.6000 0.6093 1,418,667 -0.08(-11.58%)
Mar 09, 2023 0.7250 0.7490 0.6815 0.6891 844,972 -0.04(-5.19%)
Mar 08, 2023 0.7700 0.7899 0.7267 0.7268 634,713 -0.03(-3.86%)
Mar 07, 2023 0.7900 0.8169 0.7510 0.7560 375,405 -0.04(-5.00%)
Mar 06, 2023 0.8200 0.8500 0.7708 0.7958 623,683 -0.00(-0.39%)
Mar 03, 2023 0.7597 0.8050 0.7597 0.7989 736,376 +0.05(+6.58%)
Mar 02, 2023 0.7600 0.7686 0.7301 0.7496 559,058 -0.01(-1.37%)
Mar 01, 2023 0.7554 0.7980 0.7400 0.7600 792,701 +0.01(+1.37%)
Feb 28, 2023 0.7800 0.7825 0.7337 0.7497 1,126,129 -0.02(-2.06%)
Feb 27, 2023 0.8369 0.8809 0.7500 0.7655 1,622,287 -0.07(-8.53%)
Feb 24, 2023 0.9906 0.9999 0.8133 0.8369 2,286,596 -0.17(-17.14%)
Feb 23, 2023 1.000 1.040 0.9441 1.010 948,537 +0.01(+1.00%)
Feb 22, 2023 1.020 1.040 0.9899 1.000 727,526 -0.01(-0.99%)
Feb 21, 2023 1.060 1.060 1.000 1.010 738,498 -0.06(-5.61%)
Feb 17, 2023 1.110 1.120 1.060 1.070 563,855 -0.05(-4.46%)
Feb 16, 2023 1.110 1.170 1.030 1.120 1,561,215 +0.00(+0.00%)
Feb 15, 2023 0.9700 1.120 0.9100 1.120 1,754,632 +0.14(+14.67%)
Feb 14, 2023 1.050 1.050 0.9500 0.9767 1,476,299 -0.05(-5.17%)
Feb 13, 2023 1.200 1.230 1.000 1.030 2,625,280 -0.16(-13.45%)
Feb 10, 2023 1.080 1.390 1.060 1.190 6,771,256 +0.13(+12.26%)
Feb 09, 2023 1.370 1.550 1.040 1.060 6,470,676 -0.33(-23.74%)
Feb 08, 2023 1.120 1.420 1.090 1.390 8,497,817 +0.27(+24.11%)
Feb 07, 2023 1.200 1.210 1.030 1.120 2,054,037 -0.04(-3.45%)
Feb 06, 2023 1.220 1.280 1.040 1.160 5,739,343 +0.11(+10.48%)
Feb 03, 2023 0.8700 1.170 0.8400 1.050 7,254,912 +0.19(+21.82%)
Feb 02, 2023 0.8500 0.9200 0.8200 0.8619 1,369,217 +0.06(+7.74%)
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.