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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.190	1.255	1.160	1.170	2,601,840	-0.01(-0.85%)
Apr 17, 2024	1.240	1.315	1.160	1.180	5,569,598	-0.03(-2.48%)
Apr 16, 2024	1.100	1.290	1.090	1.210	7,026,925	+0.13(+12.04%)
Apr 15, 2024	1.180	1.180	1.060	1.080	4,822,769	-0.10(-8.47%)
Apr 12, 2024	1.250	1.250	1.160	1.180	3,459,944	-0.07(-5.60%)
Apr 11, 2024	1.250	1.290	1.140	1.250	5,762,215	-0.01(-0.79%)
Apr 10, 2024	1.300	1.335	1.250	1.260	4,383,490	-0.09(-6.67%)
Apr 09, 2024	1.360	1.420	1.310	1.350	2,453,634	-0.01(-0.74%)
Apr 08, 2024	1.360	1.420	1.300	1.360	4,444,126	+0.02(+1.49%)
Apr 05, 2024	1.350	1.380	1.310	1.340	4,262,928	-0.05(-3.60%)
Apr 04, 2024	1.450	1.490	1.360	1.390	5,431,507	-0.01(-0.71%)
Apr 03, 2024	1.380	1.430	1.350	1.400	4,650,046	+0.03(+2.19%)
Apr 02, 2024	1.390	1.500	1.330	1.370	6,587,143	-0.09(-6.16%)
Apr 01, 2024	1.590	1.590	1.440	1.460	6,085,630	-0.07(-4.58%)
Mar 28, 2024	1.520	1.575	1.490	1.530	4,156,517	-0.01(-0.65%)
Mar 27, 2024	1.520	1.580	1.440	1.540	7,469,425	+0.03(+1.99%)
Mar 26, 2024	1.670	1.680	1.510	1.510	7,302,804	-0.13(-7.93%)
Mar 25, 2024	1.610	1.720	1.590	1.640	6,336,148	+0.01(+0.61%)
Mar 22, 2024	1.700	1.730	1.610	1.630	5,514,775	-0.06(-3.55%)
Mar 21, 2024	1.800	1.820	1.670	1.690	6,136,511	-0.02(-1.17%)
Mar 20, 2024	1.790	1.800	1.640	1.710	8,709,026	-0.04(-2.29%)
Mar 19, 2024	1.970	1.980	1.720	1.750	12,155,479	-0.28(-13.79%)
Mar 18, 2024	2.040	2.060	1.940	2.030	6,486,383	+0.06(+3.31%)
Mar 15, 2024	1.800	2.050	1.780	1.965	6,923,325	-0.01(-0.76%)
Mar 14, 2024	2.100	2.130	1.940	1.980	10,418,432	-0.06(-2.94%)
Mar 13, 2024	2.220	2.270	2.000	2.040	11,675,263	-0.17(-7.69%)
Mar 12, 2024	1.960	2.220	1.860	2.210	15,291,590	+0.35(+18.82%)
Mar 11, 2024	2.050	2.130	1.850	1.860	8,236,126	-0.12(-6.06%)
Mar 08, 2024	2.080	2.360	1.910	1.980	16,560,156	-0.10(-4.81%)
Mar 07, 2024	1.830	2.120	1.790	2.080	13,294,559	+0.30(+16.85%)
Mar 06, 2024	1.640	1.840	1.630	1.780	6,721,968	+0.21(+13.38%)
Mar 05, 2024	1.600	1.660	1.520	1.570	5,655,018	-0.12(-7.10%)
Mar 04, 2024	1.920	1.980	1.660	1.690	9,319,055	-0.17(-9.14%)
Mar 01, 2024	1.980	1.990	1.720	1.860	9,243,724	-0.02(-1.06%)
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%)