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)

4.250 -0.630 (-12.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.300 4.600 4.100 4.250 653,103 -0.63(-12.91%)
May 29, 2025 5.460 5.500 4.800 4.880 599,362 -0.39(-7.40%)
May 28, 2025 5.350 5.470 5.070 5.270 251,854 -0.01(-0.19%)
May 27, 2025 5.880 5.940 5.190 5.280 686,011 +0.05(+0.96%)
May 23, 2025 4.740 5.550 4.550 5.230 754,083 +0.13(+2.55%)
May 22, 2025 3.860 5.359 3.860 5.100 1,645,269 +1.28(+33.51%)
May 21, 2025 4.150 4.250 3.800 3.820 305,980 -0.33(-7.95%)
May 20, 2025 4.250 4.430 3.975 4.150 395,626 +0.05(+1.22%)
May 19, 2025 3.860 4.210 3.850 4.100 213,678 -0.02(-0.49%)
May 16, 2025 4.250 4.440 4.000 4.120 314,447 +0.12(+3.00%)
May 15, 2025 3.950 4.140 3.820 4.000 212,572 -0.08(-1.96%)
May 14, 2025 3.920 4.370 3.660 4.080 710,251 +0.41(+11.17%)
May 13, 2025 3.510 3.930 3.510 3.670 417,966 -0.76(-17.16%)
May 12, 2025 4.600 4.690 4.050 4.430 582,156 +0.64(+16.87%)
May 09, 2025 3.800 3.940 3.630 3.791 425,623 +0.12(+3.28%)
May 08, 2025 3.240 3.770 3.082 3.670 589,328 +0.63(+20.73%)
May 07, 2025 3.290 3.300 3.030 3.040 164,091 -0.18(-5.59%)
May 06, 2025 3.200 3.370 3.000 3.220 139,201 +0.02(+0.63%)
May 05, 2025 3.300 3.350 2.900 3.200 335,128 -0.40(-11.11%)
May 02, 2025 3.150 3.711 3.092 3.600 479,531 +0.53(+17.26%)
May 01, 2025 3.000 3.090 2.980 3.070 104,124 +0.13(+4.42%)
Apr 30, 2025 2.880 2.960 2.820 2.940 91,257 -0.03(-1.01%)
Apr 29, 2025 3.060 3.105 2.935 2.970 89,019 -0.14(-4.50%)
Apr 28, 2025 3.150 3.300 3.000 3.110 137,690 +0.01(+0.32%)
Apr 25, 2025 3.110 3.250 2.980 3.100 210,524 -0.01(-0.32%)
Apr 24, 2025 2.910 3.250 2.910 3.110 208,647 +0.11(+3.67%)
Apr 23, 2025 2.980 3.110 2.840 3.000 221,350 +0.26(+9.49%)
Apr 22, 2025 2.610 2.800 2.580 2.740 100,217 +0.13(+4.98%)
Apr 21, 2025 2.620 2.710 2.477 2.610 135,066 -0.02(-0.76%)
Apr 17, 2025 2.760 2.760 2.550 2.630 164,197 -0.04(-1.37%)
Apr 16, 2025 2.750 2.820 2.490 2.667 180,000 -0.10(-3.74%)
Apr 15, 2025 2.930 3.030 2.670 2.770 210,997 -0.19(-6.42%)
Apr 14, 2025 3.300 3.400 2.940 2.960 248,845 -0.15(-4.82%)
Apr 11, 2025 3.300 3.300 3.000 3.110 151,485 -0.08(-2.54%)
Apr 10, 2025 3.120 3.300 2.992 3.191 234,221 +0.08(+2.60%)
Apr 09, 2025 2.670 3.150 2.520 3.110 471,103 +0.60(+23.90%)
Apr 08, 2025 3.040 3.078 2.500 2.510 254,652 -0.18(-6.69%)
Apr 07, 2025 2.250 3.000 2.130 2.690 269,472 +0.21(+8.47%)
Apr 04, 2025 2.600 2.720 2.350 2.480 318,678 -0.18(-6.77%)
Apr 03, 2025 2.600 2.780 2.600 2.660 143,538 -0.15(-5.34%)
Apr 02, 2025 2.600 3.090 2.600 2.810 226,774 +0.11(+4.08%)
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 Of Service.