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 )

0.1650 -0.0062 (-3.62%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 16, 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 (%)
May 31, 2023 0.1363 0.1524 0.1201 0.1201 21,780 -0.02(-14.21%)
May 30, 2023 0.1600 0.1600 0.1400 0.1400 99,534 +0.00(+0.00%)
May 26, 2023 0.1125 0.1499 0.0950 0.1400 103,798 +0.03(+24.44%)
May 25, 2023 0.1099 0.1229 0.1071 0.1125 26,481 +0.01(+5.04%)
May 24, 2023 0.0800 0.1200 0.0800 0.1071 34,468 +0.00(+1.04%)
May 23, 2023 0.1001 0.1200 0.0788 0.1060 58,079 +0.01(+5.68%)
May 22, 2023 0.0750 0.1229 0.0625 0.1003 139,898 +0.02(+28.92%)
May 19, 2023 0.0792 0.0792 0.0778 0.0778 1,103 +0.01(+11.14%)
May 18, 2023 0.0800 0.0800 0.0541 0.0700 43,314 +0.00(+1.16%)
May 17, 2023 0.0600 0.0693 0.0531 0.0692 9,928 +0.01(+19.31%)
May 16, 2023 0.0581 0.0581 0.0458 0.0580 45,480 -0.00(-2.36%)
May 15, 2023 0.0592 0.0598 0.0442 0.0594 26,668 +0.01(+19.04%)
May 12, 2023 0.0567 0.0885 0.0391 0.0499 192,028 -0.03(-36.99%)
May 11, 2023 0.0744 0.0816 0.0500 0.0792 3,217 -0.01(-10.20%)
May 10, 2023 0.0743 0.0882 0.0743 0.0882 4,087 +0.01(+10.25%)
May 09, 2023 0.0600 0.0600 0.0600 0.0800 2,501 -0.01(-5.88%)
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%)
May 01, 2023 0.0800 0.0800 0.0500 0.0790 1,808 +0.03(+54.90%)
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%)
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.