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

Historical Prices

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%)