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 )

0.1720 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 0.2169 0.2169 0.1711 0.2000 8,637 +0.00(+0.00%)
Oct 30, 2023 0.1771 0.2000 0.1771 0.2000 923 +0.02(+9.59%)
Oct 27, 2023 0.2177 0.2199 0.1825 0.1825 12,524 -0.02(-8.75%)
Oct 26, 2023 0.2150 0.2150 0.2000 0.2000 30,733 -0.02(-10.91%)
Oct 25, 2023 0.2101 0.2245 0.2100 0.2245 4,082 +0.01(+4.22%)
Oct 24, 2023 0.2100 0.2207 0.2100 0.2154 19,384 -0.02(-8.57%)
Oct 23, 2023 0.2259 0.2489 0.2198 0.2356 3,825 -0.02(-8.93%)
Oct 20, 2023 0.2530 0.2587 0.2221 0.2587 5,155 -0.01(-4.19%)
Oct 19, 2023 0.2800 0.2800 0.2530 0.2700 6,742 -0.01(-3.57%)
Oct 18, 2023 0.2700 0.2800 0.2700 0.2800 10,604 +0.00(+0.00%)
Oct 17, 2023 0.2800 0.2800 0.2700 0.2800 2,827 -0.01(-3.41%)
Oct 16, 2023 0.2698 0.2900 0.2698 0.2899 15,739 +0.01(+3.57%)
Oct 13, 2023 0.2700 0.2800 0.2532 0.2799 9,133 -0.00(-0.04%)
Oct 12, 2023 0.2799 0.2800 0.2799 0.2800 1,649 +0.00(+0.04%)
Oct 11, 2023 0.2800 0.2800 0.2521 0.2799 8,151 -0.00(-0.04%)
Oct 10, 2023 0.2423 0.2900 0.2423 0.2800 43,299 +0.05(+20.69%)
Oct 09, 2023 0.2112 0.2400 0.2112 0.2320 4,797 +0.02(+9.90%)
Oct 06, 2023 0.2256 0.2362 0.2111 0.2111 10,807 +0.01(+5.50%)
Oct 05, 2023 0.2133 0.2400 0.2000 0.2001 19,545 -0.02(-11.07%)
Oct 04, 2023 0.2148 0.2400 0.2110 0.2250 20,678 -0.00(-2.09%)
Oct 03, 2023 0.2200 0.2300 0.2111 0.2298 12,559 +0.01(+4.45%)
Oct 02, 2023 0.2475 0.2520 0.2150 0.2200 5,583 -0.03(-11.58%)
Sep 29, 2023 0.2487 0.2500 0.2131 0.2488 17,650 +0.03(+13.19%)
Sep 28, 2023 0.2299 0.2300 0.2198 0.2198 6,036 -0.02(-8.42%)
Sep 27, 2023 0.2200 0.2400 0.2189 0.2400 7,937 +0.02(+9.09%)
Sep 26, 2023 0.2400 0.2499 0.2200 0.2200 10,356 -0.02(-8.71%)
Sep 25, 2023 0.2440 0.2411 0.2410 0.2410 4,326 -0.01(-5.68%)
Sep 22, 2023 0.2636 0.2888 0.2400 0.2555 14,893 -0.01(-3.62%)
Sep 21, 2023 0.2775 0.2775 0.2651 0.2651 876 -0.02(-8.59%)
Sep 20, 2023 0.2800 0.3099 0.2707 0.2900 4,418 +0.02(+6.46%)
Sep 19, 2023 0.3000 0.3000 0.2610 0.2724 3,848 -0.02(-8.28%)
Sep 18, 2023 0.3000 0.3000 0.2650 0.2970 8,259 -0.00(-1.00%)
Sep 15, 2023 0.3288 0.3579 0.2711 0.3000 32,260 -0.01(-4.58%)
Sep 14, 2023 0.3790 0.3790 0.2901 0.3144 25,414 -0.06(-17.02%)
Sep 13, 2023 0.3498 0.3789 0.3498 0.3789 3,310 +0.03(+8.69%)
Sep 12, 2023 0.3643 0.3774 0.3400 0.3486 10,995 +0.00(+0.98%)
Sep 11, 2023 0.3211 0.3790 0.3211 0.3452 12,162 +0.03(+7.88%)
Sep 08, 2023 0.3202 0.3740 0.3128 0.3200 27,037 -0.04(-11.11%)
Sep 07, 2023 0.3636 0.3638 0.3310 0.3600 10,346 -0.03(-6.49%)
Sep 06, 2023 0.3550 0.3851 0.3301 0.3850 20,168 +0.03(+8.42%)
Sep 05, 2023 0.2982 0.3675 0.2900 0.3551 24,749 +0.04(+13.52%)
Sep 01, 2023 0.2899 0.3273 0.2871 0.3128 10,639 +0.01(+4.16%)
Aug 31, 2023 0.3217 0.3250 0.2750 0.3003 33,890 +0.00(+0.23%)
Aug 30, 2023 0.2835 0.3101 0.2711 0.2996 50,415 -0.00(-1.12%)
Aug 29, 2023 0.2610 0.3069 0.2610 0.3030 8,880 +0.01(+2.30%)
Aug 28, 2023 0.2785 0.2980 0.2500 0.2962 87,806 +0.04(+13.62%)
Aug 25, 2023 0.2486 0.2761 0.2356 0.2607 6,301 +0.01(+4.28%)
Aug 24, 2023 0.3280 0.3280 0.2210 0.2500 37,064 -0.04(-13.76%)
Aug 23, 2023 0.2620 0.2904 0.2620 0.2899 11,962 +0.01(+3.57%)
Aug 22, 2023 0.2800 0.2999 0.2600 0.2799 21,517 -0.01(-1.82%)
Aug 21, 2023 0.2989 0.2989 0.2501 0.2851 10,504 +0.02(+7.58%)
Aug 18, 2023 0.2625 0.2850 0.2000 0.2650 101,288 -0.03(-11.67%)
Aug 17, 2023 0.2929 0.3000 0.2510 0.3000 45,754 +0.02(+5.26%)
Aug 16, 2023 0.3500 0.3848 0.2800 0.2850 144,633 -0.08(-22.93%)
Aug 15, 2023 0.3535 0.3699 0.3200 0.3698 84,669 +0.00(+0.43%)
Aug 14, 2023 0.3880 0.4199 0.3510 0.3682 219,473 -0.01(-3.08%)
Aug 11, 2023 0.3000 0.4480 0.3000 0.3799 253,643 +0.12(+45.56%)
Aug 10, 2023 0.2666 0.2920 0.2400 0.2610 50,087 +0.02(+8.30%)
Aug 09, 2023 0.3018 0.3018 0.2410 0.2410 54,094 -0.05(-18.55%)
Aug 08, 2023 0.2999 0.2999 0.2451 0.2959 82,876 -0.01(-4.55%)
Aug 07, 2023 0.5271 0.5271 0.3076 0.3100 198,762 -0.16(-33.33%)
Aug 04, 2023 0.5000 0.5000 0.4650 0.4650 74,121 -0.04(-7.92%)
Aug 03, 2023 0.4750 0.5523 0.4300 0.5050 181,591 -0.03(-4.72%)
Aug 02, 2023 0.5000 0.5399 0.4600 0.5300 71,271 +0.03(+6.00%)
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.