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 )

0.1120 -0.0210 (-15.79%)
Streaming Delayed Price Updated: 1:39 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 0.1280 0.1280 0.1120 0.1120 1,465 -0.02(-15.79%)
Aug 06, 2024 0.1330 0.1330 0.1055 0.1330 15,409 +0.02(+20.91%)
Aug 05, 2024 0.1121 0.1233 0.1100 0.1100 16,574 -0.01(-4.68%)
Aug 02, 2024 0.1399 0.1399 0.1000 0.1154 22,465 -0.02(-17.57%)
Aug 01, 2024 0.1500 0.1500 0.1400 0.1400 885 +0.00(+3.24%)
Jul 31, 2024 0.1355 0.1356 0.1327 0.1356 8,966 +0.00(+0.07%)
Jul 30, 2024 0.1499 0.1499 0.1355 0.1355 19,620 -0.00(-3.21%)
Jul 29, 2024 0.1410 0.1499 0.1400 0.1400 3,530 -0.00(-0.71%)
Jul 26, 2024 0.1356 0.1410 0.1356 0.1410 1,258 +0.00(+1.59%)
Jul 25, 2024 0.1344 0.1435 0.1250 0.1388 16,094 +0.01(+11.04%)
Jul 24, 2024 0.1440 0.1500 0.1250 0.1250 7,068 -0.02(-12.65%)
Jul 22, 2024 0.1431 376 -0.00(-1.38%)
Jul 19, 2024 0.1450 0.1600 0.1450 0.1451 11,760 -0.01(-7.87%)
Jul 18, 2024 0.1500 0.1710 0.1450 0.1575 213,052 +0.01(+4.03%)
Jul 17, 2024 0.1710 0.1710 0.1501 0.1514 4,121 +0.00(+0.07%)
Jul 16, 2024 0.2000 0.2000 0.1447 0.1513 96,261 -0.01(-8.86%)
Jul 15, 2024 0.1800 0.1838 0.1660 0.1660 5,844 -0.01(-5.68%)
Jul 12, 2024 0.1900 0.1921 0.1760 0.1760 16,472 +0.01(+7.58%)
Jul 11, 2024 0.1880 0.1899 0.1635 0.1636 15,092 -0.01(-3.76%)
Jul 10, 2024 0.1390 0.1899 0.1300 0.1700 242,324 +0.03(+21.34%)
Jul 09, 2024 0.1500 0.1500 0.1390 0.1401 6,443 +0.00(+0.07%)
Jul 08, 2024 0.1482 0.1490 0.1250 0.1400 16,698 -0.01(-5.60%)
Jul 05, 2024 0.1483 0.1483 0.1401 0.1483 3,373 +0.01(+5.93%)
Jul 03, 2024 0.1445 0.1490 0.1400 0.1400 8,880 -0.01(-6.04%)
Jul 02, 2024 0.1490 0.1490 0.1420 0.1490 3,072 +0.00(+0.00%)
Jul 01, 2024 0.1488 0.1490 0.1400 0.1490 14,784 +0.00(+1.02%)
Jun 28, 2024 0.1377 0.1475 0.1377 0.1475 4,534 -0.00(-1.01%)
Jun 27, 2024 0.1400 0.1490 0.1400 0.1490 23,842 +0.01(+3.47%)
Jun 26, 2024 0.1440 0.1440 0.0800 0.1440 18,216 -0.00(-0.62%)
Jun 25, 2024 0.1500 0.1500 0.1400 0.1449 10,593 -0.00(-2.09%)
Jun 24, 2024 0.1500 0.1500 0.1440 0.1480 6,621 -0.00(-1.33%)
Jun 21, 2024 0.1500 0.1500 0.1429 0.1500 11,970 +0.01(+5.26%)
Jun 20, 2024 0.1425 0.1485 0.1425 0.1425 1,189 +0.00(+0.00%)
Jun 18, 2024 0.1400 0.1500 0.1349 0.1425 23,630 +0.00(+2.67%)
Jun 17, 2024 0.1600 0.1600 0.1375 0.1388 19,332 -0.02(-13.25%)
Jun 14, 2024 0.1415 0.1600 0.1415 0.1600 3,549 +0.01(+5.96%)
Jun 13, 2024 0.1640 0.1675 0.1510 0.1510 8,425 -0.02(-13.71%)
Jun 12, 2024 0.1700 0.1774 0.1657 0.1750 12,964 +0.00(+2.88%)
Jun 11, 2024 0.1430 0.1720 0.1416 0.1701 4,860 +0.01(+8.62%)
Jun 10, 2024 0.1402 0.1566 0.1402 0.1566 3,468 +0.01(+8.75%)
Jun 07, 2024 0.1400 0.1500 0.1378 0.1440 18,364 -0.02(-11.06%)
Jun 06, 2024 0.1800 0.1800 0.1410 0.1619 18,981 -0.01(-5.87%)
Jun 05, 2024 0.1808 0.2500 0.1551 0.1720 26,652 -0.00(-1.66%)
Jun 04, 2024 0.1807 0.1807 0.1600 0.1749 12,249 -0.00(-0.06%)
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.