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 (%)
Apr 28, 2023 0.0431 0.0600 0.0431 0.0510 69,113 +0.00(+2.00%)
Apr 27, 2023 0.0685 0.0685 0.0402 0.0500 100,781 -0.01(-18.57%)
Apr 26, 2023 0.0601 0.0650 0.0500 0.0614 14,858 -0.00(-2.69%)
Apr 25, 2023 0.0700 0.0700 0.0631 0.0631 2,614 -0.01(-9.86%)
Apr 24, 2023 0.0708 0.0899 0.0700 0.0700 16,976 -0.00(-1.13%)
Apr 21, 2023 0.0755 0.0899 0.0610 0.0708 18,937 +0.00(+1.14%)
Apr 20, 2023 0.0885 0.0894 0.0700 0.0700 13,683 -0.01(-9.33%)
Apr 19, 2023 0.0772 0.0772 0.0772 0.0772 1,324 +0.00(+0.13%)
Apr 18, 2023 0.0810 0.0810 0.0771 0.0771 2,217 -0.00(-4.22%)
Apr 17, 2023 0.0825 0.0943 0.0800 0.0805 8,448 -0.00(-2.42%)
Apr 14, 2023 0.1000 0.1000 0.0825 0.0825 11,113 +0.00(+0.49%)
Apr 13, 2023 0.0850 0.1000 0.0821 0.0821 14,121 -0.00(-3.41%)
Apr 12, 2023 0.0884 0.0884 0.0825 0.0850 12,432 -0.00(-3.74%)
Apr 11, 2023 0.0826 0.1015 0.0825 0.0883 33,092 -0.00(-1.89%)
Apr 10, 2023 0.0900 0.0990 0.0850 0.0900 1,199 -0.01(-10.00%)
Apr 06, 2023 0.1088 0.1099 0.0900 0.1000 6,514 +0.01(+11.11%)
Apr 05, 2023 0.1075 0.1227 0.0826 0.0900 10,967 -0.01(-5.26%)
Apr 04, 2023 0.1101 0.1101 0.0901 0.0950 42,383 -0.01(-5.00%)
Apr 03, 2023 0.1200 0.1200 0.0900 0.1000 14,272 -0.01(-9.09%)
Mar 31, 2023 0.1100 0.1220 0.1010 0.1100 23,637 +0.01(+12.82%)
Mar 30, 2023 0.1010 0.1010 0.0854 0.0975 9,864 -0.00(-3.94%)
Mar 29, 2023 0.1199 0.1199 0.0825 0.1015 32,329 +0.01(+6.84%)
Mar 27, 2023 0.0950 100 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.0950 0.0950 9,100 -0.00(-0.11%)
Mar 23, 2023 0.1199 0.1199 0.0950 0.0951 11,574 -0.00(-4.90%)
Mar 22, 2023 0.0899 0.1000 0.0899 0.1000 13,942 -0.00(-1.09%)
Mar 21, 2023 0.0865 0.1012 0.0825 0.1011 33,645 +0.00(+4.77%)
Mar 20, 2023 0.0866 0.1171 0.0866 0.0965 7,239 +0.01(+7.10%)
Mar 17, 2023 0.0904 0.1124 0.0900 0.0901 5,644 -0.02(-16.81%)
Mar 16, 2023 0.0925 0.1084 0.0925 0.1083 10,850 -0.00(-1.46%)
Mar 15, 2023 0.1012 0.1100 0.1012 0.1099 9,424 +0.00(+0.00%)
Mar 14, 2023 0.1100 0.1100 0.0925 0.1099 13,614 +0.01(+9.90%)
Mar 13, 2023 0.0904 0.1000 0.0904 0.1000 12,611 -0.01(-8.59%)
Mar 10, 2023 0.1094 0.1100 0.1094 0.1094 20,424 -0.00(-0.55%)
Mar 09, 2023 0.1028 0.1100 0.0931 0.1100 5,817 +0.01(+7.00%)
Mar 08, 2023 0.0999 0.1039 0.0965 0.1028 28,902 -0.00(-0.87%)
Mar 07, 2023 0.1099 0.1100 0.0967 0.1037 13,030 +0.01(+7.35%)
Mar 06, 2023 0.1106 0.1106 0.0965 0.0966 19,790 -0.00(-3.40%)
Mar 03, 2023 0.1106 0.1106 0.0977 0.1000 9,108 +0.00(+0.10%)
Mar 02, 2023 0.1100 0.1122 0.0902 0.0999 15,299 -0.01(-9.18%)
Mar 01, 2023 0.1150 0.1150 0.1050 0.1100 2,713 +0.01(+4.76%)
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%)
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.