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 (%)
Sep 29, 2023 0.2487 0.2500 0.2131 0.2488 17,650 +0.03(+13.19%)
Sep 28, 2023 0.2299 0.2300 0.2198 0.2198 6,036 -0.02(-8.42%)
Sep 27, 2023 0.2200 0.2400 0.2189 0.2400 7,937 +0.02(+9.09%)
Sep 26, 2023 0.2400 0.2499 0.2200 0.2200 10,356 -0.02(-8.71%)
Sep 25, 2023 0.2440 0.2411 0.2410 0.2410 4,326 -0.01(-5.68%)
Sep 22, 2023 0.2636 0.2888 0.2400 0.2555 14,893 -0.01(-3.62%)
Sep 21, 2023 0.2775 0.2775 0.2651 0.2651 876 -0.02(-8.59%)
Sep 20, 2023 0.2800 0.3099 0.2707 0.2900 4,418 +0.02(+6.46%)
Sep 19, 2023 0.3000 0.3000 0.2610 0.2724 3,848 -0.02(-8.28%)
Sep 18, 2023 0.3000 0.3000 0.2650 0.2970 8,259 -0.00(-1.00%)
Sep 15, 2023 0.3288 0.3579 0.2711 0.3000 32,260 -0.01(-4.58%)
Sep 14, 2023 0.3790 0.3790 0.2901 0.3144 25,414 -0.06(-17.02%)
Sep 13, 2023 0.3498 0.3789 0.3498 0.3789 3,310 +0.03(+8.69%)
Sep 12, 2023 0.3643 0.3774 0.3400 0.3486 10,995 +0.00(+0.98%)
Sep 11, 2023 0.3211 0.3790 0.3211 0.3452 12,162 +0.03(+7.88%)
Sep 08, 2023 0.3202 0.3740 0.3128 0.3200 27,037 -0.04(-11.11%)
Sep 07, 2023 0.3636 0.3638 0.3310 0.3600 10,346 -0.03(-6.49%)
Sep 06, 2023 0.3550 0.3851 0.3301 0.3850 20,168 +0.03(+8.42%)
Sep 05, 2023 0.2982 0.3675 0.2900 0.3551 24,749 +0.04(+13.52%)
Sep 01, 2023 0.2899 0.3273 0.2871 0.3128 10,639 +0.01(+4.16%)
Aug 31, 2023 0.3217 0.3250 0.2750 0.3003 33,890 +0.00(+0.23%)
Aug 30, 2023 0.2835 0.3101 0.2711 0.2996 50,415 -0.00(-1.12%)
Aug 29, 2023 0.2610 0.3069 0.2610 0.3030 8,880 +0.01(+2.30%)
Aug 28, 2023 0.2785 0.2980 0.2500 0.2962 87,806 +0.04(+13.62%)
Aug 25, 2023 0.2486 0.2761 0.2356 0.2607 6,301 +0.01(+4.28%)
Aug 24, 2023 0.3280 0.3280 0.2210 0.2500 37,064 -0.04(-13.76%)
Aug 23, 2023 0.2620 0.2904 0.2620 0.2899 11,962 +0.01(+3.57%)
Aug 22, 2023 0.2800 0.2999 0.2600 0.2799 21,517 -0.01(-1.82%)
Aug 21, 2023 0.2989 0.2989 0.2501 0.2851 10,504 +0.02(+7.58%)
Aug 18, 2023 0.2625 0.2850 0.2000 0.2650 101,288 -0.03(-11.67%)
Aug 17, 2023 0.2929 0.3000 0.2510 0.3000 45,754 +0.02(+5.26%)
Aug 16, 2023 0.3500 0.3848 0.2800 0.2850 144,633 -0.08(-22.93%)
Aug 15, 2023 0.3535 0.3699 0.3200 0.3698 84,669 +0.00(+0.43%)
Aug 14, 2023 0.3880 0.4199 0.3510 0.3682 219,473 -0.01(-3.08%)
Aug 11, 2023 0.3000 0.4480 0.3000 0.3799 253,643 +0.12(+45.56%)
Aug 10, 2023 0.2666 0.2920 0.2400 0.2610 50,087 +0.02(+8.30%)
Aug 09, 2023 0.3018 0.3018 0.2410 0.2410 54,094 -0.05(-18.55%)
Aug 08, 2023 0.2999 0.2999 0.2451 0.2959 82,876 -0.01(-4.55%)
Aug 07, 2023 0.5271 0.5271 0.3076 0.3100 198,762 -0.16(-33.33%)
Aug 04, 2023 0.5000 0.5000 0.4650 0.4650 74,121 -0.04(-7.92%)
Aug 03, 2023 0.4750 0.5523 0.4300 0.5050 181,591 -0.03(-4.72%)
Aug 02, 2023 0.5000 0.5399 0.4600 0.5300 71,271 +0.03(+6.00%)
Aug 01, 2023 0.4561 0.5699 0.2950 0.5000 381,374 +0.07(+16.28%)
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%)
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.