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

Historical Prices

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%)