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 (%)
Jun 05, 2024 0.1808 0.2500 0.1551 0.1720 26,652 -0.00(-1.66%)
Jun 04, 2024 0.1807 0.1807 0.1600 0.1749 12,249 -0.00(-0.06%)
Jun 03, 2024 0.1807 0.1807 0.1750 0.1750 502 +0.00(+1.86%)
May 31, 2024 0.1701 0.1809 0.1701 0.1718 20,551 +0.00(+1.00%)
May 30, 2024 0.1598 0.1755 0.1598 0.1701 11,088 +0.02(+9.74%)
May 29, 2024 0.1500 0.1830 0.1500 0.1550 18,907 -0.00(-2.33%)
May 28, 2024 0.1363 0.1587 0.1350 0.1587 7,490 +0.02(+11.45%)
May 24, 2024 0.1575 0.1575 0.1300 0.1424 9,685 -0.02(-10.94%)
May 23, 2024 0.1460 0.1599 0.1460 0.1599 368 -0.00(-1.48%)
May 22, 2024 0.1600 0.1689 0.1545 0.1623 3,302 +0.01(+3.71%)
May 21, 2024 0.1600 0.1600 0.1440 0.1565 4,697 -0.00(-2.80%)
May 20, 2024 0.1500 0.1610 0.1426 0.1610 6,622 +0.01(+7.33%)
May 17, 2024 0.1700 0.1797 0.1500 0.1500 23,825 -0.02(-9.09%)
May 16, 2024 0.1712 0.1798 0.1650 0.1650 3,059 -0.01(-3.62%)
May 15, 2024 0.1856 0.2050 0.1498 0.1712 35,147 -0.01(-7.71%)
May 14, 2024 0.2100 0.2100 0.1805 0.1855 8,321 +0.00(+0.05%)
May 13, 2024 0.1800 0.1854 0.1800 0.1854 9,428 -0.00(-2.47%)
May 10, 2024 0.2089 0.2090 0.1900 0.1901 6,802 +0.01(+4.91%)
May 09, 2024 0.1981 0.2099 0.1811 0.1812 8,899 -0.03(-13.71%)
May 08, 2024 0.1986 0.2220 0.1900 0.2100 36,280 +0.01(+3.96%)
May 07, 2024 0.2377 0.2500 0.1950 0.2020 13,351 +0.00(+1.00%)
May 06, 2024 0.1914 0.2199 0.1899 0.2000 132,572 +0.01(+5.26%)
May 03, 2024 0.2000 0.2000 0.1900 0.1900 8,810 +0.01(+2.76%)
May 02, 2024 0.1800 0.1930 0.1800 0.1849 5,869 +0.00(+1.65%)
May 01, 2024 0.2000 0.2000 0.1800 0.1819 12,914 -0.01(-4.31%)
Apr 30, 2024 0.2000 0.2000 0.1900 0.1901 7,828 -0.01(-4.90%)
Apr 29, 2024 0.2000 0.2000 0.1990 0.1999 50,675 -0.00(-0.05%)
Apr 26, 2024 0.2000 0.2000 0.1999 0.2000 16,062 +0.00(+0.05%)
Apr 25, 2024 0.1990 0.1999 0.1990 0.1999 5,839 -0.00(-0.05%)
Apr 24, 2024 0.2100 0.2100 0.1991 0.2000 11,118 +0.00(+0.05%)
Apr 23, 2024 0.1800 0.1999 0.1800 0.1999 15,302 +0.00(+0.05%)
Apr 22, 2024 0.1979 0.1999 0.1810 0.1998 22,291 +0.01(+5.83%)
Apr 19, 2024 0.2000 0.2000 0.1838 0.1888 21,800 -0.01(-4.60%)
Apr 18, 2024 0.2030 0.2178 0.1979 0.1979 15,146 -0.00(-1.05%)
Apr 17, 2024 0.2270 0.2376 0.2000 0.2000 28,875 -0.02(-7.11%)
Apr 16, 2024 0.2124 0.2153 0.2000 0.2153 4,126 +0.02(+7.65%)
Apr 15, 2024 0.2131 0.2198 0.1999 0.2000 20,444 -0.02(-7.11%)
Apr 12, 2024 0.2154 0.2269 0.2153 0.2153 17,042 -0.00(-1.19%)
Apr 11, 2024 0.2150 0.2179 0.2109 0.2179 13,774 -0.00(-1.27%)
Apr 10, 2024 0.2277 0.2277 0.2150 0.2207 3,969 -0.01(-2.90%)
Apr 09, 2024 0.2300 0.2300 0.2150 0.2273 17,557 -0.00(-1.17%)
Apr 08, 2024 0.2350 0.2400 0.2300 0.2300 6,918 -0.01(-3.73%)
Apr 05, 2024 0.2371 0.2389 0.2309 0.2389 13,172 +0.02(+8.54%)
Apr 04, 2024 0.2372 0.2372 0.2201 0.2201 4,520 -0.02(-8.22%)
Apr 03, 2024 0.2444 0.2444 0.2398 0.2398 6,025 +0.00(+0.38%)
Apr 02, 2024 0.2390 0.2391 0.2300 0.2389 10,338 -0.00(-0.38%)
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.