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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.070	2.210	1.825	1.880	10,625,558	-0.13(-6.47%)
Feb 28, 2024	1.820	2.190	1.780	2.010	13,627,208	+0.18(+9.84%)
Feb 27, 2024	1.890	1.970	1.750	1.830	6,981,731	-0.03(-1.61%)
Feb 26, 2024	1.570	1.890	1.556	1.860	10,854,085	+0.28(+17.72%)
Feb 23, 2024	1.620	1.630	1.470	1.580	6,235,018	-0.02(-1.25%)
Feb 22, 2024	1.630	1.700	1.580	1.600	7,227,836	+0.08(+5.26%)
Feb 21, 2024	1.540	1.570	1.450	1.520	5,980,072	-0.12(-7.32%)
Feb 20, 2024	1.830	1.830	1.520	1.640	12,433,532	-0.05(-2.96%)
Feb 16, 2024	1.550	1.740	1.480	1.690	19,248,024	+0.19(+12.67%)
Feb 15, 2024	1.470	1.515	1.200	1.500	21,964,824	+0.20(+15.38%)
Feb 14, 2024	1.280	1.400	1.240	1.300	14,006,522	+0.09(+7.44%)
Feb 13, 2024	1.340	1.340	1.185	1.210	8,917,806	-0.18(-12.95%)
Feb 12, 2024	1.300	1.530	1.265	1.390	14,968,881	+0.14(+11.20%)
Feb 09, 2024	1.180	1.270	1.161	1.250	5,831,903	+0.09(+7.76%)
Feb 08, 2024	1.150	1.180	1.130	1.160	2,005,160	+0.02(+2.20%)
Feb 07, 2024	1.270	1.270	1.110	1.135	3,447,140	-0.10(-8.47%)
Feb 06, 2024	1.210	1.250	1.190	1.240	2,125,010	+0.06(+5.08%)
Feb 05, 2024	1.290	1.300	1.140	1.180	4,138,848	-0.09(-7.09%)
Feb 02, 2024	1.320	1.330	1.220	1.270	3,007,643	-0.05(-3.79%)
Feb 01, 2024	1.280	1.370	1.200	1.320	5,754,262	+0.08(+6.45%)
Jan 31, 2024	1.190	1.400	1.190	1.240	8,203,505	+0.00(+0.00%)
Jan 30, 2024	1.120	1.310	1.100	1.240	10,053,042	+0.13(+11.71%)
Jan 29, 2024	1.100	1.140	1.040	1.110	2,651,109	+0.02(+1.83%)
Jan 26, 2024	1.030	1.110	1.020	1.090	1,939,710	+0.05(+4.81%)
Jan 25, 2024	1.090	1.150	1.023	1.040	2,763,164	-0.05(-4.59%)
Jan 24, 2024	1.120	1.150	1.075	1.090	1,666,284	-0.02(-1.80%)
Jan 23, 2024	1.100	1.140	1.080	1.110	1,824,933	+0.01(+0.91%)
Jan 22, 2024	1.030	1.100	1.010	1.100	2,506,206	+0.09(+8.91%)
Jan 19, 2024	0.9800	1.040	0.9556	1.010	1,367,295	+0.04(+4.41%)
Jan 18, 2024	0.9900	1.020	0.9550	0.9673	1,132,068	+0.00(+0.12%)
Jan 17, 2024	0.9853	0.9985	0.9502	0.9661	1,477,833	-0.04(-4.35%)
Jan 16, 2024	1.020	1.039	0.9853	1.010	1,475,144	-0.01(-0.98%)
Jan 12, 2024	1.060	1.120	1.000	1.020	2,024,263	-0.05(-4.67%)
Jan 11, 2024	1.100	1.149	1.050	1.070	2,421,850	-0.06(-5.31%)
Jan 10, 2024	1.180	1.180	1.100	1.130	1,955,983	-0.05(-4.24%)
Jan 09, 2024	1.120	1.230	1.070	1.180	5,213,521	+0.04(+3.51%)
Jan 08, 2024	1.030	1.200	1.020	1.140	4,395,990	+0.13(+12.87%)
Jan 05, 2024	1.030	1.040	0.9911	1.010	1,040,318	-0.01(-0.98%)
Jan 04, 2024	0.9900	1.050	0.9700	1.020	2,144,856	+0.05(+5.28%)
Jan 03, 2024	0.9400	0.9747	0.9043	0.9688	2,886,782	+0.04(+4.80%)
Jan 02, 2024	1.000	1.000	0.9130	0.9244	2,887,898	-0.06(-6.14%)
Dec 29, 2023	1.030	1.040	0.9750	0.9849	2,201,084	-0.04(-3.44%)
Dec 28, 2023	1.000	1.050	1.000	1.020	1,355,841	+0.00(+0.00%)
Dec 27, 2023	1.060	1.089	1.010	1.020	1,594,421	-0.03(-2.86%)
Dec 26, 2023	1.050	1.090	1.010	1.050	2,495,254	+0.06(+5.63%)
Dec 22, 2023	1.010	1.030	0.9919	0.9940	1,397,741	-0.03(-2.55%)
Dec 21, 2023	1.030	1.040	0.9845	1.020	1,913,368	+0.00(+0.00%)
Dec 20, 2023	1.060	1.090	1.000	1.020	2,355,547	-0.04(-3.77%)
Dec 19, 2023	1.130	1.150	1.050	1.060	2,794,531	-0.04(-3.64%)
Dec 18, 2023	1.070	1.150	1.035	1.100	3,354,618	+0.03(+2.80%)
Dec 15, 2023	1.030	1.070	1.025	1.070	2,815,653	+0.06(+5.94%)
Dec 14, 2023	1.010	1.080	1.000	1.010	3,341,024	+0.03(+2.82%)
Dec 13, 2023	1.000	1.020	0.9200	0.9823	2,748,212	-0.01(-1.38%)
Dec 12, 2023	1.010	1.040	0.9600	0.9960	2,632,449	-0.02(-2.35%)
Dec 11, 2023	1.060	1.090	1.010	1.020	2,259,648	-0.02(-1.92%)
Dec 08, 2023	1.040	1.080	1.010	1.040	2,255,839	-0.01(-0.95%)
Dec 07, 2023	1.090	1.100	1.030	1.050	1,787,334	-0.01(-0.94%)
Dec 06, 2023	1.090	1.090	1.050	1.060	2,410,973	+0.00(+0.00%)
Dec 05, 2023	1.150	1.170	1.040	1.060	2,668,988	-0.10(-8.62%)
Dec 04, 2023	1.210	1.220	1.100	1.160	3,434,946	-0.04(-3.33%)