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 )

0.9550 +0.3950 (+70.54%)
Streaming Delayed Price Updated: 11:04 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.4390 0.5711 0.4390 0.5599 423,515 +0.17(+43.53%)
Nov 21, 2024 0.4200 0.4250 0.3622 0.3901 61,972 +0.00(+0.03%)
Nov 20, 2024 0.3800 0.3900 0.3600 0.3900 110,005 +0.03(+7.71%)
Nov 19, 2024 0.3700 0.3900 0.3600 0.3621 49,939 -0.00(-1.15%)
Nov 18, 2024 0.4000 0.4075 0.3600 0.3663 99,421 -0.03(-8.43%)
Nov 15, 2024 0.4000 0.4900 0.3801 0.4000 186,044 +0.01(+2.56%)
Nov 14, 2024 0.3999 0.4796 0.3600 0.3900 295,924 +0.02(+5.41%)
Nov 13, 2024 0.3000 0.3829 0.3000 0.3700 232,101 +0.07(+23.33%)
Nov 12, 2024 0.3490 0.3490 0.2900 0.3000 87,971 -0.03(-9.12%)
Nov 11, 2024 0.3999 0.3999 0.3200 0.3301 74,355 +0.02(+6.48%)
Nov 08, 2024 0.2900 0.3500 0.2700 0.3100 216,500 +0.04(+14.73%)
Nov 07, 2024 0.1900 0.2825 0.1800 0.2702 171,794 +0.08(+44.11%)
Nov 06, 2024 0.1802 0.1950 0.1713 0.1875 54,558 +0.02(+9.46%)
Nov 05, 2024 0.1700 0.1950 0.1650 0.1713 54,497 +0.01(+3.07%)
Nov 04, 2024 0.1850 0.1898 0.1600 0.1662 48,102 -0.03(-14.77%)
Nov 01, 2024 0.2100 0.2220 0.1900 0.1950 66,371 -0.01(-7.14%)
Oct 31, 2024 0.2600 0.2800 0.2000 0.2100 66,380 -0.03(-12.50%)
Oct 30, 2024 0.2825 0.2849 0.2400 0.2400 63,477 +0.00(+0.00%)
Oct 29, 2024 0.2400 0.2933 0.2300 0.2400 165,591 +0.01(+4.39%)
Oct 28, 2024 0.1995 0.2550 0.1625 0.2299 131,617 +0.06(+38.58%)
Oct 25, 2024 0.1951 0.1951 0.1600 0.1659 58,008 -0.03(-14.97%)
Oct 24, 2024 0.2000 0.2100 0.1597 0.1951 55,337 +0.02(+9.30%)
Oct 23, 2024 0.1951 0.2100 0.1710 0.1785 154,302 -0.03(-12.93%)
Oct 22, 2024 0.2100 0.2200 0.2000 0.2050 41,655 -0.02(-6.82%)
Oct 21, 2024 0.1860 0.2350 0.1500 0.2200 141,648 +0.07(+41.94%)
Oct 18, 2024 0.1150 0.1849 0.1150 0.1550 100,744 +0.02(+17.16%)
Oct 17, 2024 0.1400 0.1450 0.1131 0.1323 41,875 -0.01(-5.50%)
Oct 16, 2024 0.0900 0.1500 0.0900 0.1400 51,073 +0.07(+86.67%)
Oct 15, 2024 0.0909 0.0909 0.0660 0.0750 29,664 -0.03(-27.11%)
Oct 14, 2024 0.0909 0.1049 0.0900 0.1029 7,673 +0.00(+3.52%)
Oct 11, 2024 0.1007 0.1059 0.0950 0.0994 12,155 +0.01(+10.44%)
Oct 10, 2024 0.0980 0.0980 0.0900 0.0900 10,882 -0.00(-1.10%)
Oct 09, 2024 0.0910 0.0910 0.0910 0.0910 100 -0.00(-4.11%)
Oct 08, 2024 0.1048 0.1050 0.0949 0.0949 5,036 -0.01(-5.48%)
Oct 07, 2024 0.0995 0.1059 0.0990 0.1004 50,267 +0.00(+0.90%)
Oct 04, 2024 0.0989 0.0995 0.0989 0.0995 920 +0.01(+10.56%)
Oct 03, 2024 0.1050 0.1059 0.0800 0.0900 2,560 -0.02(-15.01%)
Oct 02, 2024 0.1079 0.1079 0.0970 0.1059 16,002 +0.01(+12.66%)
Oct 01, 2024 0.0999 0.1400 0.0712 0.0940 42,714 +0.00(+2.29%)
Sep 30, 2024 0.0858 0.0975 0.0800 0.0919 10,319 +0.00(+2.22%)
Sep 27, 2024 0.0900 0.0920 0.0876 0.0899 28,199 +0.00(+2.51%)
Sep 26, 2024 0.0713 0.0900 0.0713 0.0877 10,059 +0.00(+0.92%)
Sep 25, 2024 0.0707 0.0879 0.0651 0.0869 41,729 +0.01(+19.53%)
Sep 24, 2024 0.0800 0.0808 0.0650 0.0727 82,017 -0.01(-16.44%)
Sep 23, 2024 0.0900 0.1000 0.0620 0.0870 30,159 -0.01(-6.45%)
Sep 20, 2024 0.1203 0.1220 0.0658 0.0930 122,254 -0.02(-15.45%)
Sep 19, 2024 0.1030 0.1319 0.1020 0.1100 12,639 +0.01(+7.84%)
Sep 18, 2024 0.1164 0.1360 0.0941 0.1020 5,356 -0.00(-0.68%)
Sep 17, 2024 0.1099 0.1100 0.0950 0.1027 33,128 -0.01(-4.91%)
Sep 16, 2024 0.1190 0.1200 0.1040 0.1080 8,594 -0.02(-12.90%)
Sep 13, 2024 0.1200 0.1240 0.1180 0.1240 2,064 +0.01(+7.08%)
Sep 12, 2024 0.1180 0.1180 0.0950 0.1158 21,070 +0.01(+14.65%)
Sep 11, 2024 0.1140 0.1140 0.1010 0.1010 1,143 -0.01(-11.48%)
Sep 10, 2024 0.1161 0.1190 0.1010 0.1141 20,223 -0.01(-10.51%)
Sep 09, 2024 0.1150 0.1275 0.1150 0.1275 5,553 +0.01(+6.25%)
Sep 06, 2024 0.1275 0.1275 0.1199 0.1200 2,212 -0.01(-5.88%)
Sep 05, 2024 0.1275 0.1275 0.1250 0.1275 15,035 +0.00(+2.00%)
Sep 04, 2024 0.1275 0.1275 0.1250 0.1250 3,977 -0.00(-0.08%)
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.