Rigetti Computing Inc (RGTIW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 6.34 | -1.09 | -14.67 | 7.75 | 7.75 | 5.8099999 | 999314 |
| 1735601700 | 7.43 | -0.39 | -4.99 | 7.4 | 8.39 | 6.05 | 1370866 |
| 1735342500 | 7.82 | 1.57 | 25.12 | 7.43 | 8.6 | 6.51 | 2423768 |
| 1735256100 | 6.25 | 1.6 | 34.41 | 4.75 | 6.25 | 4.7 | 1666059 |
| 1735077840 | 4.65 | 0.26 | 5.92 | 4.7234999 | 4.9 | 4.32 | 901812 |
| 1734996900 | 4.39 | 1.27 | 40.71 | 4.9 | 4.9 | 4 | 1826605 |
| 1734737700 | 3.12 | 0.51 | 19.54 | 2.7 | 3.59 | 2.61 | 1427002 |
| 1734651300 | 2.61 | -1.43 | -35.40 | 3.96 | 3.99 | 2.5 | 1903810 |
| 1734564900 | 4.04 | -0.09 | -2.18 | 4.03 | 4.9 | 3.8 | 2110816 |
| 1734478500 | 4.13 | 0.7 | 20.41 | 3.77 | 4.13 | 3.31 | 1534938 |
| 1734392100 | 3.43 | 0.65 | 23.38 | 2.97 | 3.59 | 2.8 | 2602569 |
| 1734132900 | 2.7799999 | 0.16 | 6.11 | 2.89 | 3.1 | 2.7 | 1029912 |
| 1734046500 | 2.62 | -0.73 | -21.79 | 2.91 | 3.55 | 2.5 | 1473305 |
| 1733960100 | 3.35 | 0.58 | 20.94 | 3.9 | 3.94 | 2.47 | 3064014 |
| 1733873700 | 2.77 | 1.39 | 100.72 | 1.5 | 2.9 | 1.47 | 3214910 |
| 1733787300 | 1.3799999 | 0.18 | 15.00 | 1.4 | 1.47 | 1.23 | 1301186 |
| 1733528100 | 1.2 | 0.15 | 14.29 | 1.1 | 1.2562 | 1.1 | 984025 |
| 1733441700 | 1.05 | 0.03 | 2.94 | 1.07 | 1.12 | 0.95 | 296113 |
| 1733355300 | 1.02 | -0.01 | -0.97 | 1.07 | 1.1246 | 0.98 | 348478 |
| 1733268900 | 1.03 | -0.22 | -17.60 | 1.23 | 1.26 | 0.941 | 743085 |
| 1733182500 | 1.25 | 0.05 | 4.17 | 1.43 | 1.46 | 1.2 | 831931 |
| 1732917840 | 1.2 | 0.24 | 24.35 | 1.18 | 1.25 | 1.1 | 628343 |
| 1732750500 | 0.965 | 0.155 | 19.14 | 0.95 | 1 | 0.83 | 282039 |
| 1732664100 | 0.81 | -0.17 | -17.35 | 0.8574 | 0.91 | 0.7801 | 264704 |
| 1732577700 | 0.98 | 0.4201001 | 75.03 | 1.45 | 1.45 | 0.8805 | 1346101 |
| 1732318500 | 0.5598999 | 0.1697999 | 43.53 | 0.439 | 0.5711 | 0.439 | 413115 |
| 1732232100 | 0.3901 | 0.0001 | 0.03 | 0.42 | 0.425 | 0.3622 | 61972 |
| 1732145700 | 0.39 | 0.027896 | 7.70 | 0.38 | 0.39 | 0.36 | 110005 |
| 1732059300 | 0.362104 | -0.004196 | -1.15 | 0.37 | 0.39 | 0.36 | 49939 |
| 1731972900 | 0.3663 | -0.0337 | -8.43 | 0.4 | 0.4074999 | 0.36 | 99421 |
| 1731713700 | 0.4 | 0.01 | 2.56 | 0.4 | 0.49 | 0.3801 | 186044 |
| 1731627300 | 0.39 | 0.02 | 5.41 | 0.3999 | 0.4796 | 0.36 | 295924 |
| 1731540900 | 0.37 | 0.07 | 23.33 | 0.3063 | 0.382851 | 0.3 | 232101 |
| 1731454500 | 0.3 | -0.0301 | -9.12 | 0.349 | 0.349 | 0.29 | 87971 |
| 1731368100 | 0.3301 | 0.0201 | 6.48 | 0.3999 | 0.3999 | 0.32 | 74355 |
| 1731108900 | 0.31 | 0.0398 | 14.73 | 0.2859999 | 0.35 | 0.27 | 216383 |
| 1731022500 | 0.2702 | 0.0827 | 44.11 | 0.19 | 0.2824999 | 0.18 | 171794 |
| 1730936100 | 0.1875 | 0.0162 | 9.46 | 0.1802 | 0.195 | 0.1713 | 54558 |
| 1730849700 | 0.1713 | 0.0051001 | 3.07 | 0.17 | 0.195 | 0.165 | 54497 |
| 1730763300 | 0.1661999 | -0.0288 | -14.77 | 0.19 | 0.19 | 0.16 | 48102 |
| 1730500500 | 0.195 | -0.015 | -7.14 | 0.21 | 0.222 | 0.190001 | 62746 |
| 1730414100 | 0.21 | -0.03 | -12.50 | 0.25 | 0.28 | 0.2 | 66380 |
| 1730327700 | 0.24 | -1.0E-6 | -0.00 | 0.2824999 | 0.2849 | 0.24 | 63477 |
| 1730241300 | 0.240001 | 0.010101 | 4.39 | 0.24 | 0.2933 | 0.23 | 165591 |
| 1730154900 | 0.2299 | 0.064 | 38.58 | 0.1948 | 0.255 | 0.1625 | 131617 |
| 1729895700 | 0.1659 | -0.0292 | -14.97 | 0.1951 | 0.1951 | 0.16 | 58008 |
| 1729809300 | 0.1951 | 0.0165781 | 9.29 | 0.2 | 0.21 | 0.1597 | 55337 |
| 1729722900 | 0.1785219 | -0.026428 | -12.89 | 0.1951 | 0.21 | 0.171 | 154302 |
| 1729636500 | 0.20495 | -0.01505 | -6.84 | 0.2 | 0.22 | 0.2 | 41655 |
| 1729550100 | 0.22 | 0.065 | 41.94 | 0.186 | 0.235 | 0.15 | 141648 |
| 1729290900 | 0.155 | 0.0227 | 17.16 | 0.115 | 0.1849 | 0.115 | 100744 |
| 1729204500 | 0.1323 | -0.0077 | -5.50 | 0.139 | 0.145 | 0.1131 | 41875 |
| 1729118100 | 0.14 | 0.065 | 86.67 | 0.09 | 0.15 | 0.09 | 51073 |
| 1729031700 | 0.075 | -0.0279 | -27.11 | 0.0909 | 0.0909 | 0.066 | 29664 |
| 1728945300 | 0.1029 | 0.0035 | 3.52 | 0.105 | 0.105 | 0.09 | 7673 |
| 1728686100 | 0.0994 | 0.0094 | 10.44 | 0.10065 | 0.1059 | 0.095 | 12155 |
| 1728599700 | 0.09 | -0.001 | -1.10 | 0.09795 | 0.09795 | 0.09 | 10882 |
| 1728513300 | 0.091 | -0.0039 | -4.11 | 0.091 | 0.091 | 0.091 | 100 |
| 1728426900 | 0.0949 | -0.0055 | -5.48 | 0.09 | 0.105 | 0.09 | 5036 |
| 1728340500 | 0.1004 | 0.000899 | 0.90 | 0.0995 | 0.1059 | 0.099 | 50267 |
| 1728081300 | 0.099501 | 0.009502 | 10.56 | 0.0989 | 0.1 | 0.091 | 920 |
| 1727994900 | 0.089999 | -0.015901 | -15.02 | 0.105 | 0.1059 | 0.08 | 2560 |
| 1727908500 | 0.1059 | 0.0118511 | 12.60 | 0.1079 | 0.1079 | 0.097 | 16002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
