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 (%)
Feb 28, 2023 0.1061 0.1200 0.1000 0.1050 83,780 -0.00(-1.22%)
Feb 27, 2023 0.1559 0.1559 0.1061 0.1063 50,297 +0.01(+6.19%)
Feb 24, 2023 0.1599 0.1599 0.0825 0.1001 212,576 -0.06(-39.26%)
Feb 23, 2023 0.1750 0.1750 0.1400 0.1648 19,538 +0.01(+5.44%)
Feb 22, 2023 0.1500 0.1620 0.1402 0.1563 3,178 +0.02(+11.64%)
Feb 21, 2023 0.1600 0.1776 0.0988 0.1400 52,143 -0.04(-21.74%)
Feb 17, 2023 0.1700 0.1900 0.1500 0.1789 51,757 +0.01(+5.24%)
Feb 16, 2023 0.1800 0.1967 0.1700 0.1700 76,132 +0.01(+6.25%)
Feb 15, 2023 0.1899 0.1899 0.1501 0.1600 32,477 +0.01(+6.67%)
Feb 14, 2023 0.1800 0.1920 0.1500 0.1500 50,897 -0.03(-18.88%)
Feb 13, 2023 0.1674 0.1999 0.1674 0.1849 15,811 +0.00(+2.72%)
Feb 10, 2023 0.1500 0.2097 0.1401 0.1800 61,069 +0.02(+11.80%)
Feb 09, 2023 0.2000 0.2300 0.1545 0.1610 73,718 -0.04(-20.81%)
Feb 08, 2023 0.1700 0.2075 0.1700 0.2033 116,583 +0.03(+19.59%)
Feb 07, 2023 0.2300 0.2300 0.1693 0.1700 97,417 -0.01(-6.85%)
Feb 06, 2023 0.1670 0.2267 0.1610 0.1825 189,829 +0.04(+24.83%)
Feb 03, 2023 0.1198 0.1482 0.1100 0.1462 205,700 +0.03(+23.90%)
Feb 02, 2023 0.0700 0.1250 0.0700 0.1180 127,465 +0.02(+16.60%)
Feb 01, 2023 0.1000 0.1050 0.0700 0.1012 80,591 +0.02(+21.78%)
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%)
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.