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 )

0.1402 -0.0038 (-2.64%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 10, 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 (%)
Mar 28, 2024 0.2449 0.2450 0.2150 0.2449 20,406 +0.01(+2.08%)
Mar 27, 2024 0.2340 0.2399 0.2300 0.2399 3,421 -0.00(-0.70%)
Mar 26, 2024 0.2181 0.2419 0.2150 0.2416 6,641 +0.01(+5.04%)
Mar 25, 2024 0.2125 0.2420 0.2109 0.2300 16,609 -0.00(-1.67%)
Mar 22, 2024 0.2370 0.2410 0.2121 0.2339 8,477 -0.02(-6.44%)
Mar 21, 2024 0.2370 0.2587 0.2264 0.2500 11,913 -0.01(-3.44%)
Mar 20, 2024 0.2420 0.2648 0.2396 0.2589 19,238 -0.01(-3.36%)
Mar 19, 2024 0.2850 0.2850 0.2001 0.2679 77,295 -0.03(-10.37%)
Mar 18, 2024 0.2676 0.2989 0.2428 0.2989 19,137 +0.02(+6.79%)
Mar 15, 2024 0.2350 0.2799 0.2350 0.2799 10,475 +0.03(+11.78%)
Mar 14, 2024 0.2749 0.2939 0.2362 0.2504 18,988 -0.04(-13.63%)
Mar 13, 2024 0.2999 0.3138 0.2699 0.2899 13,519 -0.02(-6.18%)
Mar 12, 2024 0.2500 0.3090 0.2499 0.3090 30,402 +0.05(+21.18%)
Mar 11, 2024 0.2970 0.2970 0.2387 0.2550 87,741 -0.03(-9.70%)
Mar 08, 2024 0.3098 0.3187 0.2750 0.2824 24,916 -0.00(-0.18%)
Mar 07, 2024 0.2576 0.3099 0.2576 0.2829 161,980 +0.02(+8.85%)
Mar 06, 2024 0.3179 0.3189 0.2500 0.2599 35,389 +0.01(+3.55%)
Mar 05, 2024 0.3000 0.3000 0.2510 0.2510 10,058 -0.04(-13.75%)
Mar 04, 2024 0.3200 0.3332 0.2910 0.2910 11,861 -0.03(-8.95%)
Mar 01, 2024 0.3199 0.3335 0.2901 0.3196 24,024 -0.00(-0.13%)
Feb 29, 2024 0.3614 0.3650 0.3050 0.3200 25,193 -0.02(-5.63%)
Feb 28, 2024 0.3250 0.3900 0.3100 0.3391 125,870 +0.03(+9.39%)
Feb 27, 2024 0.3299 0.3299 0.2888 0.3100 40,878 -0.01(-3.13%)
Feb 26, 2024 0.2943 0.3270 0.2750 0.3200 42,263 +0.05(+20.75%)
Feb 23, 2024 0.2600 0.2650 0.2500 0.2650 14,532 +0.00(+1.49%)
Feb 22, 2024 0.2888 0.2943 0.2611 0.2611 23,846 -0.03(-9.93%)
Feb 21, 2024 0.2800 0.2899 0.2800 0.2899 12,882 +0.01(+3.54%)
Feb 20, 2024 0.3479 0.3479 0.2689 0.2800 13,962 -0.03(-9.68%)
Feb 16, 2024 0.2801 0.3200 0.2247 0.3100 164,465 +0.03(+12.73%)
Feb 15, 2024 0.2789 0.3099 0.2600 0.2750 78,573 +0.00(+0.04%)
Feb 14, 2024 0.2670 0.2750 0.2400 0.2749 18,012 +0.01(+4.01%)
Feb 13, 2024 0.2750 0.2750 0.2301 0.2643 25,468 -0.01(-2.11%)
Feb 12, 2024 0.2300 0.2730 0.2277 0.2700 38,966 +0.04(+18.27%)
Feb 09, 2024 0.2282 0.2432 0.2209 0.2283 12,959 -0.03(-11.51%)
Feb 08, 2024 0.2565 0.2580 0.2221 0.2580 3,240 +0.00(+0.00%)
Feb 07, 2024 0.2565 0.2589 0.2114 0.2580 20,301 -0.00(-0.77%)
Feb 06, 2024 0.2398 0.2750 0.2180 0.2600 6,575 +0.04(+19.32%)
Feb 05, 2024 0.2472 0.2800 0.1825 0.2179 21,041 -0.06(-22.18%)
Feb 02, 2024 0.2400 0.3075 0.2387 0.2800 13,113 +0.00(+0.11%)
Feb 01, 2024 0.2301 0.2800 0.2200 0.2797 39,350 +0.05(+20.30%)
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%)
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.