Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigetti Computing, Inc. - Redeemable warrants (NQ: RGTIW )

3.841 -0.319 (-7.66%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 4.250 4.480 3.790 3.841 392,139 -0.32(-7.66%)
Feb 20, 2025 4.400 4.469 3.981 4.160 354,130 +0.15(+3.74%)
Feb 19, 2025 3.900 4.190 3.630 4.010 375,078 +0.21(+5.53%)
Feb 18, 2025 4.200 4.200 3.730 3.800 408,564 -0.54(-12.44%)
Feb 14, 2025 4.730 4.750 4.280 4.340 177,521 -0.31(-6.66%)
Feb 13, 2025 4.730 4.730 4.240 4.650 321,542 +0.27(+6.16%)
Feb 12, 2025 4.130 4.510 4.030 4.380 250,638 +0.33(+8.15%)
Feb 11, 2025 4.630 4.700 4.030 4.050 363,860 -0.57(-12.34%)
Feb 10, 2025 4.790 4.960 4.620 4.620 439,466 -0.34(-6.85%)
Feb 07, 2025 5.110 5.290 4.770 4.960 392,624 -0.04(-0.80%)
Feb 06, 2025 5.430 5.830 4.990 5.000 630,388 -0.57(-10.23%)
Feb 05, 2025 5.700 5.790 5.400 5.570 551,569 +0.01(+0.18%)
Feb 04, 2025 5.800 6.200 5.400 5.560 727,868 +0.21(+3.93%)
Feb 03, 2025 4.920 5.570 4.780 5.350 749,105 -0.04(-0.74%)
Jan 31, 2025 4.860 5.850 4.860 5.390 1,336,459 +0.48(+9.78%)
Jan 30, 2025 5.310 5.380 4.870 4.910 400,728 -0.18(-3.54%)
Jan 29, 2025 5.100 5.400 4.900 5.090 538,705 -0.08(-1.64%)
Jan 28, 2025 5.520 5.550 4.780 5.175 513,129 +0.00(+0.10%)
Jan 27, 2025 5.000 5.655 4.760 5.170 617,541 -0.22(-4.08%)
Jan 24, 2025 5.670 6.350 5.370 5.390 1,070,978 -0.18(-3.32%)
Jan 23, 2025 5.690 6.310 5.550 5.575 870,121 -0.54(-8.76%)
Jan 22, 2025 6.490 6.600 5.500 6.110 1,762,740 -0.44(-6.72%)
Jan 21, 2025 4.450 6.630 4.436 6.550 2,517,612 +2.40(+57.83%)
Jan 17, 2025 4.970 5.200 4.060 4.150 1,102,145 -1.13(-21.40%)
Jan 16, 2025 4.830 5.550 4.650 5.280 1,819,728 +0.32(+6.45%)
Jan 15, 2025 5.110 5.550 4.500 4.960 2,942,463 +1.53(+44.61%)
Jan 14, 2025 2.110 3.500 2.020 3.430 3,323,675 +1.47(+75.00%)
Jan 13, 2025 2.460 2.800 1.950 1.960 1,807,518 -1.38(-41.32%)
Jan 10, 2025 3.720 4.996 3.010 3.340 1,367,832 -0.38(-10.22%)
Jan 08, 2025 4.240 4.240 2.500 3.720 3,798,468 -4.00(-51.81%)
Jan 07, 2025 8.800 8.800 7.180 7.720 961,533 -0.74(-8.75%)
Jan 06, 2025 7.800 9.790 7.635 8.460 2,444,570 +0.09(+1.08%)
Jan 03, 2025 8.630 9.160 7.500 8.370 1,251,204 -0.43(-4.89%)
Jan 02, 2025 6.990 8.850 6.350 8.800 2,066,867 +2.46(+38.80%)
Dec 31, 2024 6.340 0 -1.09(-14.67%)
Dec 30, 2024 7.400 8.390 6.050 7.430 1,370,866 -0.39(-4.99%)
Dec 27, 2024 7.430 8.600 6.510 7.820 2,429,726 +1.57(+25.12%)
Dec 26, 2024 4.750 6.250 4.700 6.250 1,665,335 +1.60(+34.41%)
Dec 24, 2024 4.720 4.900 4.320 4.650 901,812 +0.26(+5.92%)
Dec 23, 2024 4.900 4.900 4.000 4.390 1,823,302 +1.27(+40.71%)
Dec 20, 2024 2.700 3.590 2.610 3.120 1,433,717 +0.23(+7.94%)
Dec 19, 2024 3.960 3.990 2.500 2.891 1,695,780 -1.15(-28.45%)
Dec 18, 2024 4.030 4.900 3.800 4.040 2,110,513 -0.09(-2.18%)
Dec 17, 2024 3.770 4.130 3.310 4.130 1,534,873 +0.70(+20.41%)
Dec 16, 2024 2.970 3.590 2.800 3.430 2,602,569 +0.65(+23.38%)
Dec 13, 2024 2.890 3.100 2.700 2.780 1,040,535 +0.16(+6.11%)
Dec 12, 2024 2.910 3.550 2.500 2.620 1,472,905 -0.73(-21.79%)
Dec 11, 2024 3.900 3.940 2.470 3.350 3,064,010 +0.58(+20.94%)
Dec 10, 2024 1.500 2.900 1.470 2.770 3,210,454 +1.39(+100.72%)
Dec 09, 2024 1.400 1.470 1.230 1.380 1,301,186 +0.18(+15.00%)
Dec 06, 2024 1.100 1.256 1.100 1.200 995,980 +0.15(+14.29%)
Dec 05, 2024 1.070 1.120 0.9500 1.050 296,113 +0.03(+2.94%)
Dec 04, 2024 1.070 1.125 0.9800 1.020 348,478 -0.01(-0.97%)
Dec 03, 2024 1.230 1.260 0.9410 1.030 743,085 -0.22(-17.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.