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 (%)
May 31, 2022 1.870 1.910 1.760 1.810 81,478 +0.05(+2.84%)
May 27, 2022 1.590 1.900 1.590 1.760 58,458 +0.20(+12.82%)
May 26, 2022 1.670 1.670 1.450 1.560 75,917 -0.01(-0.64%)
May 25, 2022 1.430 1.640 1.430 1.570 148,153 +0.07(+4.67%)
May 24, 2022 1.670 1.670 1.360 1.500 172,632 -0.34(-18.70%)
May 23, 2022 1.700 2.200 1.700 1.845 116,465 +0.12(+7.27%)
May 20, 2022 1.480 1.730 1.480 1.720 47,740 +0.21(+13.91%)
May 19, 2022 1.260 1.510 1.260 1.510 16,939 +0.23(+17.51%)
May 18, 2022 1.190 1.415 1.180 1.285 12,763 -0.02(-1.15%)
May 17, 2022 1.110 1.300 1.100 1.300 104,205 +0.04(+3.39%)
May 16, 2022 1.630 1.630 1.257 1.257 42,487 -0.02(-1.77%)
May 13, 2022 1.190 1.580 1.190 1.280 249,711 +0.20(+18.52%)
May 12, 2022 0.9100 1.210 0.8900 1.080 85,253 +0.10(+10.22%)
May 11, 2022 0.8299 1.050 0.8299 0.9799 38,701 +0.15(+17.49%)
May 10, 2022 0.9699 0.9900 0.8205 0.8340 42,468 -0.11(-11.28%)
May 09, 2022 1.000 1.170 0.9300 0.9400 80,104 -0.16(-14.55%)
May 06, 2022 0.9800 1.140 0.9800 1.100 86,966 +0.11(+11.11%)
May 05, 2022 0.9550 1.000 0.9206 0.9900 200,230 +0.04(+3.94%)
May 04, 2022 0.9600 1.000 0.9000 0.9525 47,465 -0.05(-4.75%)
May 03, 2022 1.000 1.040 0.8820 1.000 215,980 -0.08(-7.41%)
May 02, 2022 1.020 1.090 0.9900 1.080 37,280 +0.09(+9.36%)
Apr 29, 2022 0.9193 1.050 0.9000 0.9876 78,395 +0.11(+12.21%)
Apr 28, 2022 0.9000 0.9400 0.8801 0.8801 49,319 +0.01(+1.16%)
Apr 27, 2022 0.9000 0.9348 0.8502 0.8700 42,676 -0.03(-3.05%)
Apr 26, 2022 0.9000 0.9301 0.8801 0.8974 8,702 -0.00(-0.29%)
Apr 25, 2022 0.8600 0.9057 0.8600 0.9000 39,850 +0.01(+1.02%)
Apr 22, 2022 0.8600 0.9898 0.8600 0.8909 52,777 -0.01(-0.91%)
Apr 21, 2022 0.9100 0.9395 0.8991 0.8991 27,819 -0.01(-1.21%)
Apr 20, 2022 0.9000 0.9404 0.8887 0.9101 7,999 +0.01(+1.51%)
Apr 19, 2022 0.8900 0.9168 0.8600 0.8966 68,669 -0.00(-0.40%)
Apr 18, 2022 0.9799 0.9799 0.9000 0.9002 94,582 -0.06(-6.39%)
Apr 14, 2022 1.000 1.010 0.9616 0.9616 8,470 -0.02(-1.63%)
Apr 13, 2022 1.080 1.080 0.9500 0.9775 194,237 -0.05(-5.10%)
Apr 12, 2022 1.190 1.190 1.000 1.030 47,722 -0.02(-1.90%)
Apr 11, 2022 1.240 1.240 1.010 1.050 35,269 -0.08(-7.17%)
Apr 08, 2022 1.250 1.250 1.120 1.131 3,976 -0.07(-5.74%)
Apr 07, 2022 1.290 1.290 1.110 1.200 9,358 +0.05(+4.35%)
Apr 06, 2022 1.340 1.340 1.050 1.150 26,069 -0.08(-6.50%)
Apr 05, 2022 1.440 1.440 1.120 1.230 42,578 -0.07(-5.39%)
Apr 04, 2022 1.390 1.440 1.300 1.300 16,919 +0.02(+1.56%)
Apr 01, 2022 1.280 1.320 1.270 1.280 25,459 -0.02(-1.54%)
Mar 31, 2022 1.330 1.365 1.270 1.300 7,521 -0.03(-2.26%)
Mar 30, 2022 1.425 1.425 1.300 1.330 17,138 -0.09(-6.34%)
Mar 29, 2022 1.380 1.430 1.380 1.420 3,473 +0.04(+2.90%)
Mar 28, 2022 1.410 1.690 1.360 1.380 178,986 -0.32(-18.82%)
Mar 25, 2022 1.970 1.970 1.670 1.700 83,618 -0.06(-3.40%)
Mar 24, 2022 1.480 1.870 1.480 1.760 178,185 +0.20(+12.81%)
Mar 23, 2022 1.430 1.600 1.370 1.560 207,047 +0.10(+6.85%)
Mar 22, 2022 1.420 1.460 1.330 1.460 13,753 +0.19(+14.96%)
Mar 21, 2022 1.420 1.450 1.240 1.270 71,299 -0.02(-1.55%)
Mar 18, 2022 1.490 1.490 1.260 1.290 100,402 -0.02(-1.53%)
Mar 17, 2022 1.120 1.310 1.120 1.310 23,012 +0.20(+18.02%)
Mar 16, 2022 1.170 1.250 1.080 1.110 101,903 -0.02(-1.77%)
Mar 15, 2022 1.280 1.280 1.070 1.130 175,431 -0.17(-13.08%)
Mar 14, 2022 1.360 1.400 1.270 1.300 25,684 -0.06(-4.41%)
Mar 11, 2022 1.450 1.480 1.310 1.360 74,891 -0.09(-6.21%)
Mar 10, 2022 1.490 1.520 1.400 1.450 273,800 +0.04(+2.84%)
Mar 09, 2022 1.560 1.560 1.380 1.410 90,347 -0.01(-0.70%)
Mar 08, 2022 1.330 1.460 1.330 1.420 77,046 +0.08(+5.97%)
Mar 07, 2022 1.420 1.540 1.290 1.340 79,636 -0.17(-11.55%)
Mar 04, 2022 1.550 1.770 1.450 1.515 157,896 -0.03(-1.62%)
Mar 03, 2022 2.000 2.030 1.460 1.540 181,794 -0.35(-18.52%)
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.