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 (%)
Jan 31, 2024 0.2011 0.2449 0.2011 0.2325 40,711 +0.01(+2.20%)
Jan 30, 2024 0.1767 0.2298 0.1767 0.2275 24,487 +0.03(+15.54%)
Jan 29, 2024 0.1949 0.1969 0.1949 0.1969 4,857 +0.00(+1.23%)
Jan 26, 2024 0.1700 0.1946 0.1700 0.1945 14,124 +0.01(+8.06%)
Jan 25, 2024 0.1950 0.1950 0.1550 0.1800 9,829 +0.01(+9.09%)
Jan 24, 2024 0.1950 0.1950 0.1650 0.1650 5,405 -0.03(-15.34%)
Jan 23, 2024 0.1800 0.1949 0.1800 0.1949 6,761 +0.01(+8.28%)
Jan 22, 2024 0.1800 0.1800 0.1775 0.1800 2,217 +0.00(+0.00%)
Jan 19, 2024 0.1451 0.1800 0.1451 0.1800 17,947 +0.00(+0.06%)
Jan 18, 2024 0.1769 0.1799 0.1760 0.1799 1,742 +0.00(+1.70%)
Jan 17, 2024 0.1765 0.1770 0.1666 0.1769 19,884 +0.00(+0.17%)
Jan 16, 2024 0.1500 0.1766 0.1500 0.1766 7,606 +0.02(+12.48%)
Jan 12, 2024 0.1510 0.1570 0.1309 0.1570 7,049 +0.01(+4.67%)
Jan 11, 2024 0.1639 0.1639 0.1300 0.1500 40,009 -0.01(-7.98%)
Jan 10, 2024 0.1718 0.1750 0.1630 0.1630 2,181 -0.02(-9.44%)
Jan 09, 2024 0.1949 0.1950 0.1601 0.1800 13,857 -0.01(-5.26%)
Jan 08, 2024 0.1750 0.1910 0.1400 0.1900 43,424 +0.02(+8.63%)
Jan 04, 2024 0.1749 1,000 +0.00(+2.88%)
Jan 03, 2024 0.1589 0.1700 0.1470 0.1700 10,209 +0.04(+29.47%)
Jan 02, 2024 0.1313 0.1313 0.1313 0.1313 1,836 -0.00(-2.74%)
Dec 29, 2023 0.1700 0.1700 0.1300 0.1350 10,651 -0.03(-20.54%)
Dec 28, 2023 0.1700 0.1700 0.1601 0.1699 7,002 +0.00(+1.37%)
Dec 27, 2023 0.1700 0.1700 0.1403 0.1676 14,318 -0.00(-1.41%)
Dec 26, 2023 0.1700 0.1700 0.1600 0.1700 9,326 +0.00(+0.00%)
Dec 22, 2023 0.1600 0.1700 0.1500 0.1700 15,153 +0.01(+6.12%)
Dec 21, 2023 0.1779 0.1779 0.1550 0.1602 5,400 +0.01(+6.80%)
Dec 20, 2023 0.1500 0.1690 0.1500 0.1500 10,617 +0.01(+7.07%)
Dec 19, 2023 0.1700 0.1879 0.1370 0.1401 82,780 -0.03(-17.59%)
Dec 18, 2023 0.1800 0.1880 0.1570 0.1700 14,584 -0.01(-6.18%)
Dec 15, 2023 0.1879 0.1879 0.1800 0.1812 16,627 +0.00(+0.67%)
Dec 14, 2023 0.1769 0.1840 0.1635 0.1800 10,562 +0.01(+6.82%)
Dec 13, 2023 0.1500 0.1768 0.1500 0.1685 13,340 +0.02(+12.41%)
Dec 12, 2023 0.1420 0.1500 0.1200 0.1499 32,260 +0.01(+6.31%)
Dec 11, 2023 0.1670 0.1809 0.1410 0.1410 703,340 -0.03(-17.06%)
Dec 08, 2023 0.1698 0.1755 0.1698 0.1700 6,425 +0.00(+1.31%)
Dec 07, 2023 0.1728 0.1728 0.1678 0.1678 792 -0.00(-1.29%)
Dec 06, 2023 0.1400 0.1784 0.1288 0.1700 40,160 +0.02(+13.33%)
Dec 05, 2023 0.1800 0.1800 0.1500 0.1500 7,235 +0.00(+0.00%)
Dec 04, 2023 0.1899 0.1899 0.1500 0.1500 39,248 -0.05(-24.59%)
Dec 01, 2023 0.2170 0.2170 0.1902 0.1989 13,513 +0.03(+17.00%)
Nov 30, 2023 0.1894 0.1894 0.1700 0.1700 1,392 -0.01(-6.59%)
Nov 29, 2023 0.1750 0.1820 0.1750 0.1820 600 +0.01(+7.06%)
Nov 28, 2023 0.1700 0.1700 0.1675 0.1700 18,653 +0.01(+4.62%)
Nov 27, 2023 0.1696 0.1696 0.1625 0.1625 1,960 +0.01(+4.77%)
Nov 24, 2023 0.1600 0.1600 0.1551 0.1551 5,775 -0.00(-3.06%)
Nov 22, 2023 0.1600 0.1600 0.1600 0.1600 679 +0.00(+0.50%)
Nov 21, 2023 0.1594 0.1600 0.1592 0.1592 1,009 -0.01(-4.78%)
Nov 20, 2023 0.1700 0.1989 0.1550 0.1672 15,488 -0.01(-7.01%)
Nov 17, 2023 0.1511 0.1799 0.1511 0.1798 1,852 +0.04(+33.19%)
Nov 16, 2023 0.1620 0.1832 0.1301 0.1350 5,060 -0.03(-16.67%)
Nov 15, 2023 0.1601 0.1700 0.1500 0.1620 21,034 +0.01(+8.65%)
Nov 14, 2023 0.1751 0.1800 0.1225 0.1491 89,788 -0.01(-6.81%)
Nov 13, 2023 0.1600 0.1600 0.1600 0.1600 4,100 -0.01(-8.57%)
Nov 10, 2023 0.1561 0.1849 0.1400 0.1750 35,964 -0.02(-11.84%)
Nov 09, 2023 0.1908 0.2059 0.1838 0.1985 14,750 +0.02(+10.34%)
Nov 08, 2023 0.1799 0.1800 0.1650 0.1799 4,100 -0.00(-0.06%)
Nov 07, 2023 0.1800 0.1818 0.1800 0.1800 12,170 -0.00(-1.53%)
Nov 06, 2023 0.2000 0.2000 0.1800 0.1828 5,279 -0.02(-9.05%)
Nov 03, 2023 0.2006 0.2137 0.1901 0.2010 8,751 -0.01(-4.29%)
Nov 02, 2023 0.2100 0.2169 0.1900 0.2100 38,544 +0.01(+6.06%)
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.