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 )

0.1718 +0.0017 (+1.00%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 0.2243 0.2299 0.2000 0.2050 44,276 -0.02(-8.60%)
Oct 31, 2022 0.2259 0.2259 0.2103 0.2243 18,092 -0.01(-2.48%)
Oct 28, 2022 0.2200 0.2300 0.2199 0.2300 4,767 -0.01(-6.01%)
Oct 27, 2022 0.2400 0.2449 0.2400 0.2447 5,080 +0.02(+11.23%)
Oct 26, 2022 0.2300 0.2300 0.2200 0.2200 22,194 -0.01(-4.35%)
Oct 25, 2022 0.2201 0.2382 0.2000 0.2300 56,403 +0.01(+4.55%)
Oct 24, 2022 0.2201 0.2312 0.2000 0.2200 248,092 -0.00(-0.41%)
Oct 21, 2022 0.2209 0.2209 0.2209 0.2209 2,000 +0.00(+0.36%)
Oct 20, 2022 0.2101 0.2251 0.2101 0.2201 2,523 +0.01(+6.48%)
Oct 19, 2022 0.2290 0.2300 0.2067 0.2067 1,178 -0.02(-8.94%)
Oct 18, 2022 0.2397 0.2500 0.2101 0.2270 16,114 -0.01(-5.30%)
Oct 17, 2022 0.2010 0.2399 0.2000 0.2397 10,395 +0.03(+15.91%)
Oct 14, 2022 0.2100 0.2300 0.2067 0.2068 8,830 -0.00(-1.52%)
Oct 13, 2022 0.2210 0.2210 0.2010 0.2100 13,281 -0.01(-5.02%)
Oct 12, 2022 0.2210 0.2211 0.2210 0.2211 2,344 +0.00(+0.50%)
Oct 11, 2022 0.2500 0.2500 0.2200 0.2200 11,250 -0.02(-9.17%)
Oct 10, 2022 0.2450 0.2450 0.2210 0.2422 5,207 +0.01(+3.06%)
Oct 07, 2022 0.2399 0.2399 0.2300 0.2350 4,981 -0.00(-0.84%)
Oct 06, 2022 0.2400 0.2400 0.2340 0.2370 41,857 +0.01(+3.04%)
Oct 05, 2022 0.2400 0.2500 0.2300 0.2300 12,905 -0.00(-1.58%)
Oct 04, 2022 0.2300 0.2599 0.2200 0.2337 55,920 -0.01(-2.62%)
Oct 03, 2022 0.2200 0.2500 0.2100 0.2400 22,762 +0.02(+11.01%)
Sep 30, 2022 0.2100 0.2400 0.2100 0.2162 32,830 +0.01(+2.95%)
Sep 29, 2022 0.2200 0.2200 0.2001 0.2100 170,516 -0.02(-9.87%)
Sep 28, 2022 0.2100 0.2335 0.2000 0.2330 29,582 +0.02(+10.95%)
Sep 27, 2022 0.2200 0.2299 0.2100 0.2100 18,514 -0.03(-11.47%)
Sep 26, 2022 0.2313 0.2498 0.2313 0.2372 32,406 +0.03(+16.27%)
Sep 23, 2022 0.2425 0.2425 0.2040 0.2040 2,247 -0.04(-15.00%)
Sep 22, 2022 0.2599 0.2599 0.2100 0.2400 31,959 -0.01(-5.29%)
Sep 21, 2022 0.2500 0.2898 0.2400 0.2534 60,419 +0.00(+1.36%)
Sep 20, 2022 0.2500 0.2700 0.2500 0.2500 40,993 +0.00(+0.48%)
Sep 19, 2022 0.2700 0.2888 0.2000 0.2488 194,810 -0.01(-4.31%)
Sep 16, 2022 0.2600 0.2899 0.2502 0.2600 106,380 -0.00(-1.52%)
Sep 15, 2022 0.2600 0.2701 0.2600 0.2640 163,254 -0.01(-2.51%)
Sep 14, 2022 0.2850 0.3099 0.2701 0.2708 72,602 -0.04(-12.84%)
Sep 13, 2022 0.3100 0.3399 0.2800 0.3107 47,231 +0.02(+7.14%)
Sep 12, 2022 0.3000 0.3400 0.2800 0.2900 170,392 +0.00(+0.42%)
Sep 09, 2022 0.3000 0.3200 0.2529 0.2888 169,961 -0.00(-0.07%)
Sep 08, 2022 0.4500 0.4500 0.2700 0.2890 188,665 +0.01(+1.76%)
Sep 07, 2022 0.2700 0.3129 0.2300 0.2840 357,147 +0.03(+11.37%)
Sep 06, 2022 0.4851 0.4851 0.2500 0.2550 355,203 -0.24(-49.00%)
Sep 02, 2022 0.5180 0.5200 0.3511 0.5000 65,331 +0.00(+0.00%)
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.