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 (%)
Jul 31, 2023 0.4000 0.4500 0.3800 0.4300 185,089 +0.10(+30.30%)
Jul 28, 2023 0.3000 0.3400 0.3000 0.3300 44,869 +0.04(+13.32%)
Jul 27, 2023 0.3291 0.3400 0.2901 0.2912 28,384 -0.02(-7.58%)
Jul 26, 2023 0.3125 0.3569 0.3000 0.3151 48,831 +0.00(+0.83%)
Jul 25, 2023 0.3040 0.3500 0.3040 0.3125 81,746 +0.04(+13.64%)
Jul 24, 2023 0.2750 0.3047 0.2710 0.2750 66,142 +0.00(+1.66%)
Jul 21, 2023 0.3200 0.3200 0.2705 0.2705 58,597 -0.02(-7.39%)
Jul 20, 2023 0.3125 0.3585 0.2910 0.2921 102,036 -0.01(-2.63%)
Jul 19, 2023 0.3675 0.3675 0.3000 0.3000 70,239 -0.04(-12.41%)
Jul 18, 2023 0.3000 0.3624 0.2969 0.3425 276,495 +0.06(+22.28%)
Jul 17, 2023 0.2611 0.2973 0.2491 0.2801 122,310 +0.03(+12.94%)
Jul 14, 2023 0.2400 0.2838 0.2300 0.2480 66,087 +0.02(+8.39%)
Jul 13, 2023 0.2152 0.2499 0.1900 0.2288 119,330 +0.02(+8.90%)
Jul 12, 2023 0.2654 0.2654 0.1999 0.2101 155,852 +0.02(+7.74%)
Jul 11, 2023 0.1701 0.2614 0.1600 0.1950 158,422 +0.02(+8.39%)
Jul 10, 2023 0.1810 0.1899 0.1552 0.1799 14,203 +0.00(+0.00%)
Jul 07, 2023 0.1800 0.1801 0.1552 0.1799 58,461 +0.02(+12.44%)
Jul 06, 2023 0.1739 0.1900 0.1587 0.1600 29,914 -0.02(-11.06%)
Jul 05, 2023 0.1551 0.1800 0.1250 0.1799 78,322 +0.03(+18.98%)
Jul 03, 2023 0.1351 0.1512 0.1326 0.1512 7,136 +0.01(+10.20%)
Jun 30, 2023 0.1300 0.1700 0.1300 0.1372 25,679 +0.01(+7.02%)
Jun 29, 2023 0.1654 0.1668 0.1209 0.1282 19,449 -0.04(-22.30%)
Jun 28, 2023 0.1600 0.1900 0.1200 0.1650 52,841 +0.01(+3.13%)
Jun 27, 2023 0.1287 0.1649 0.1159 0.1600 64,981 +0.03(+24.03%)
Jun 26, 2023 0.1151 0.1375 0.1151 0.1290 11,602 +0.01(+4.03%)
Jun 23, 2023 0.1230 0.1300 0.1150 0.1240 48,083 -0.01(-4.62%)
Jun 22, 2023 0.1300 0.1300 0.1225 0.1300 37,228 +0.00(+3.59%)
Jun 21, 2023 0.1515 0.1515 0.1207 0.1255 12,056 -0.03(-18.24%)
Jun 20, 2023 0.1351 0.1535 0.1350 0.1535 14,846 +0.01(+5.86%)
Jun 16, 2023 0.1500 0.1535 0.1401 0.1450 9,657 -0.01(-3.46%)
Jun 15, 2023 0.1521 0.1640 0.1401 0.1502 139,068 +0.07(+76.71%)
May 08, 2023 0.0698 0.0881 0.0691 0.0850 1,835 +0.01(+6.25%)
May 05, 2023 0.0740 0.0889 0.0620 0.0800 18,661 +0.03(+47.87%)
May 04, 2023 0.0762 0.0763 0.0500 0.0541 1,635 -0.02(-30.55%)
May 02, 2023 0.0779 0 -0.00(-1.39%)
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.