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 (%)
Dec 29, 2023 0.1700 0.1700 0.1300 0.1350 10,651 -0.03(-20.54%)
Dec 28, 2023 0.1700 0.1700 0.1601 0.1699 7,002 +0.00(+1.37%)
Dec 27, 2023 0.1700 0.1700 0.1403 0.1676 14,318 -0.00(-1.41%)
Dec 26, 2023 0.1700 0.1700 0.1600 0.1700 9,326 +0.00(+0.00%)
Dec 22, 2023 0.1600 0.1700 0.1500 0.1700 15,153 +0.01(+6.12%)
Dec 21, 2023 0.1779 0.1779 0.1550 0.1602 5,400 +0.01(+6.80%)
Dec 20, 2023 0.1500 0.1690 0.1500 0.1500 10,617 +0.01(+7.07%)
Dec 19, 2023 0.1700 0.1879 0.1370 0.1401 82,780 -0.03(-17.59%)
Dec 18, 2023 0.1800 0.1880 0.1570 0.1700 14,584 -0.01(-6.18%)
Dec 15, 2023 0.1879 0.1879 0.1800 0.1812 16,627 +0.00(+0.67%)
Dec 14, 2023 0.1769 0.1840 0.1635 0.1800 10,562 +0.01(+6.82%)
Dec 13, 2023 0.1500 0.1768 0.1500 0.1685 13,340 +0.02(+12.41%)
Dec 12, 2023 0.1420 0.1500 0.1200 0.1499 32,260 +0.01(+6.31%)
Dec 11, 2023 0.1670 0.1809 0.1410 0.1410 703,340 -0.03(-17.06%)
Dec 08, 2023 0.1698 0.1755 0.1698 0.1700 6,425 +0.00(+1.31%)
Dec 07, 2023 0.1728 0.1728 0.1678 0.1678 792 -0.00(-1.29%)
Dec 06, 2023 0.1400 0.1784 0.1288 0.1700 40,160 +0.02(+13.33%)
Dec 05, 2023 0.1800 0.1800 0.1500 0.1500 7,235 +0.00(+0.00%)
Dec 04, 2023 0.1899 0.1899 0.1500 0.1500 39,248 -0.05(-24.59%)
Dec 01, 2023 0.2170 0.2170 0.1902 0.1989 13,513 +0.03(+17.00%)
Nov 30, 2023 0.1894 0.1894 0.1700 0.1700 1,392 -0.01(-6.59%)
Nov 29, 2023 0.1750 0.1820 0.1750 0.1820 600 +0.01(+7.06%)
Nov 28, 2023 0.1700 0.1700 0.1675 0.1700 18,653 +0.01(+4.62%)
Nov 27, 2023 0.1696 0.1696 0.1625 0.1625 1,960 +0.01(+4.77%)
Nov 24, 2023 0.1600 0.1600 0.1551 0.1551 5,775 -0.00(-3.06%)
Nov 22, 2023 0.1600 0.1600 0.1600 0.1600 679 +0.00(+0.50%)
Nov 21, 2023 0.1594 0.1600 0.1592 0.1592 1,009 -0.01(-4.78%)
Nov 20, 2023 0.1700 0.1989 0.1550 0.1672 15,488 -0.01(-7.01%)
Nov 17, 2023 0.1511 0.1799 0.1511 0.1798 1,852 +0.04(+33.19%)
Nov 16, 2023 0.1620 0.1832 0.1301 0.1350 5,060 -0.03(-16.67%)
Nov 15, 2023 0.1601 0.1700 0.1500 0.1620 21,034 +0.01(+8.65%)
Nov 14, 2023 0.1751 0.1800 0.1225 0.1491 89,788 -0.01(-6.81%)
Nov 13, 2023 0.1600 0.1600 0.1600 0.1600 4,100 -0.01(-8.57%)
Nov 10, 2023 0.1561 0.1849 0.1400 0.1750 35,964 -0.02(-11.84%)
Nov 09, 2023 0.1908 0.2059 0.1838 0.1985 14,750 +0.02(+10.34%)
Nov 08, 2023 0.1799 0.1800 0.1650 0.1799 4,100 -0.00(-0.06%)
Nov 07, 2023 0.1800 0.1818 0.1800 0.1800 12,170 -0.00(-1.53%)
Nov 06, 2023 0.2000 0.2000 0.1800 0.1828 5,279 -0.02(-9.05%)
Nov 03, 2023 0.2006 0.2137 0.1901 0.2010 8,751 -0.01(-4.29%)
Nov 02, 2023 0.2100 0.2169 0.1900 0.2100 38,544 +0.01(+6.06%)
Nov 01, 2023 0.1919 0.1980 0.1900 0.1980 5,100 -0.00(-1.00%)
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%)
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.