Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigetti Computing, Inc. - Redeemable warrants, each whole warrant exercisable (NQ: RGTIW )

0.1619 -0.0081 (-4.76%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0956 0.1058 0.0712 0.0831 5,144 -0.02(-22.05%)
Jan 30, 2023 0.0900 0.1108 0.0710 0.1066 57,203 +0.03(+33.25%)
Jan 27, 2023 0.0900 0.0900 0.0800 0.0800 41,632 -0.01(-10.61%)
Jan 26, 2023 0.1080 0.1244 0.0895 0.0895 49,651 -0.00(-0.56%)
Jan 25, 2023 0.1080 0.1080 0.0838 0.0900 65,115 -0.02(-16.28%)
Jan 24, 2023 0.1070 0.1075 0.1000 0.1075 10,146 +0.00(+0.47%)
Jan 23, 2023 0.1036 0.1150 0.1036 0.1070 47,515 -0.00(-2.73%)
Jan 20, 2023 0.1149 0.1149 0.1050 0.1100 1,901 +0.03(+37.33%)
Jan 19, 2023 0.1149 0.1149 0.0801 0.0801 3,110 -0.02(-19.90%)
Jan 18, 2023 0.1170 0.1200 0.0980 0.1000 71,971 -0.02(-15.40%)
Jan 17, 2023 0.1234 0.1299 0.1170 0.1182 182,101 +0.00(+0.60%)
Jan 13, 2023 0.1500 0.1500 0.0800 0.1175 41,949 +0.02(+18.57%)
Jan 12, 2023 0.0762 0.0991 0.0762 0.0991 3,145 +0.01(+16.59%)
Jan 11, 2023 0.0750 0.0850 0.0750 0.0850 1,493 +0.00(+0.12%)
Jan 10, 2023 0.0900 0.0900 0.0849 0.0849 4,130 +0.01(+10.26%)
Jan 09, 2023 0.0899 0.0900 0.0650 0.0770 38,684 +0.00(+2.67%)
Jan 06, 2023 0.0951 0.0951 0.0750 0.0750 15,754 -0.02(-22.68%)
Jan 05, 2023 0.0948 0.0970 0.0700 0.0970 7,108 +0.02(+29.33%)
Jan 04, 2023 0.0790 0.0790 0.0730 0.0750 29,546 -0.00(-5.06%)
Jan 03, 2023 0.0800 0.0900 0.0749 0.0790 49,050 -0.00(-2.47%)
Dec 30, 2022 0.0750 0.1090 0.0750 0.0810 13,925 +0.00(+1.38%)
Dec 29, 2022 0.0704 0.0799 0.0704 0.0799 8,528 +0.00(+6.53%)
Dec 28, 2022 0.0799 0.0799 0.0650 0.0750 28,774 -0.00(-3.47%)
Dec 27, 2022 0.0750 0.0800 0.0750 0.0777 60,930 -0.04(-34.32%)
Dec 23, 2022 0.0600 0.1190 0.0600 0.1183 12,087 +0.03(+32.18%)
Dec 22, 2022 0.0946 0.0946 0.0650 0.0895 6,503 +0.01(+11.87%)
Dec 21, 2022 0.0799 0.0800 0.0750 0.0800 46,670 +0.01(+10.19%)
Dec 20, 2022 0.0800 0.0800 0.0650 0.0726 62,736 +0.01(+11.69%)
Dec 19, 2022 0.0600 0.0800 0.0600 0.0650 59,532 +0.01(+30.00%)
Dec 16, 2022 0.1100 0.1100 0.0351 0.0500 158,662 -0.04(-42.53%)
Dec 15, 2022 0.1100 0.1500 0.0845 0.0870 47,689 -0.02(-20.91%)
Dec 14, 2022 0.1100 0.1200 0.1100 0.1100 2,370 +0.00(+3.19%)
Dec 13, 2022 0.1551 0.1551 0.1053 0.1066 208,747 -0.03(-20.80%)
Dec 12, 2022 0.1580 0.1699 0.1256 0.1346 15,882 -0.02(-11.80%)
Dec 09, 2022 0.1894 0.1894 0.1250 0.1526 3,977 +0.03(+21.79%)
Dec 08, 2022 0.1498 0.1498 0.1250 0.1253 36,187 -0.01(-9.92%)
Dec 07, 2022 0.1736 0.1894 0.1300 0.1391 8,728 -0.00(-0.64%)
Dec 06, 2022 0.1818 0.1818 0.1350 0.1400 10,929 +0.01(+5.66%)
Dec 05, 2022 0.1500 0.1622 0.1300 0.1325 18,684 -0.05(-26.31%)
Dec 02, 2022 0.1625 0.1816 0.1500 0.1798 9,154 +0.00(+1.75%)
Dec 01, 2022 0.1817 0.1817 0.1638 0.1767 545 +0.01(+5.56%)
Nov 30, 2022 0.1800 0.1800 0.1500 0.1674 23,083 -0.01(-3.85%)
Nov 29, 2022 0.1750 0.1816 0.1500 0.1741 4,503 -0.02(-8.37%)
Nov 28, 2022 0.1900 0.1901 0.1900 0.1900 5,775 +0.05(+31.03%)
Nov 25, 2022 0.1500 0.1500 0.1450 0.1450 23,400 -0.01(-3.33%)
Nov 23, 2022 0.1400 0.1700 0.1400 0.1500 5,961 -0.01(-9.04%)
Nov 22, 2022 0.1575 0.1649 0.1500 0.1649 8,297 -0.01(-3.00%)
Nov 21, 2022 0.1366 0.1989 0.1366 0.1700 84,122 +0.04(+25.93%)
Nov 18, 2022 0.1500 0.1501 0.1350 0.1350 57,543 -0.01(-6.90%)
Nov 17, 2022 0.1535 0.1535 0.1350 0.1450 10,925 -0.01(-5.54%)
Nov 16, 2022 0.1536 0.1570 0.1535 0.1535 1,601 -0.01(-6.91%)
Nov 15, 2022 0.1639 0.1878 0.1400 0.1649 14,324 +0.02(+17.79%)
Nov 14, 2022 0.1400 0.1606 0.1350 0.1400 21,340 +0.01(+9.38%)
Nov 11, 2022 0.1400 0.1500 0.1098 0.1280 31,076 -0.01(-8.57%)
Nov 10, 2022 0.1251 0.1413 0.1100 0.1400 170,658 +0.01(+7.36%)
Nov 09, 2022 0.1765 0.1970 0.1100 0.1304 44,483 -0.05(-28.98%)
Nov 08, 2022 0.1800 0.1863 0.1781 0.1836 8,492 +0.00(+0.66%)
Nov 07, 2022 0.1900 0.2099 0.1824 0.1824 4,390 -0.03(-15.67%)
Nov 04, 2022 0.2000 0.2163 0.1900 0.2163 4,168 +0.02(+8.15%)
Nov 03, 2022 0.2050 0.2147 0.1999 0.2000 22,103 -0.01(-6.32%)
Nov 02, 2022 0.2052 0.2196 0.2039 0.2135 3,922 +0.01(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.