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

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

5.600 -0.530 (-8.65%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jul 22, 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 (%)
Jul 21, 2025 6.430 6.760 6.119 6.130 230,511 -0.59(-8.78%)
Jul 18, 2025 6.490 6.900 6.000 6.720 287,120 +0.02(+0.30%)
Jul 17, 2025 6.100 6.760 5.830 6.700 497,576 +0.49(+7.89%)
Jul 16, 2025 4.900 6.460 4.830 6.210 1,764,996 +1.78(+40.02%)
Jul 15, 2025 4.580 4.580 4.380 4.435 61,881 -0.06(-1.33%)
Jul 14, 2025 4.280 4.530 4.280 4.495 110,015 +0.13(+3.10%)
Jul 11, 2025 4.560 4.560 4.310 4.360 143,940 -0.27(-5.85%)
Jul 10, 2025 4.850 4.860 4.590 4.631 85,374 -0.17(-3.53%)
Jul 09, 2025 4.780 4.900 4.450 4.800 105,441 +0.15(+3.23%)
Jul 08, 2025 5.000 5.200 4.520 4.650 251,803 -0.33(-6.64%)
Jul 07, 2025 4.970 5.030 4.530 4.981 220,931 -0.01(-0.19%)
Jul 03, 2025 4.800 5.030 4.740 4.990 155,302 +0.35(+7.43%)
Jul 02, 2025 4.200 4.660 4.160 4.645 478,194 +0.55(+13.57%)
Jul 01, 2025 4.000 4.180 4.000 4.090 91,750 -0.10(-2.39%)
Jun 30, 2025 3.950 4.309 3.950 4.190 229,464 +0.24(+6.08%)
Jun 27, 2025 4.100 4.100 3.900 3.950 129,526 -0.07(-1.74%)
Jun 26, 2025 4.000 4.110 3.960 4.020 86,560 +0.08(+2.03%)
Jun 25, 2025 4.240 4.360 3.930 3.940 123,150 -0.12(-2.96%)
Jun 24, 2025 3.950 4.180 3.950 4.060 290,070 +0.30(+8.07%)
Jun 23, 2025 3.880 3.959 3.600 3.757 322,181 -0.23(-5.85%)
Jun 20, 2025 4.320 4.320 3.950 3.990 249,361 -0.15(-3.62%)
Jun 18, 2025 4.390 4.390 4.030 4.140 174,848 -0.09(-2.13%)
Jun 17, 2025 4.310 4.470 4.200 4.230 118,325 -0.26(-5.79%)
Jun 16, 2025 4.370 4.600 4.220 4.490 435,202 +0.27(+6.40%)
Jun 13, 2025 4.230 4.450 4.180 4.220 464,835 -0.35(-7.66%)
Jun 12, 2025 4.900 5.138 4.550 4.570 652,703 -0.11(-2.35%)
Jun 11, 2025 4.500 5.300 4.280 4.680 1,459,444 +0.74(+18.78%)
Jun 10, 2025 4.150 4.300 3.820 3.940 582,611 -0.05(-1.25%)
Jun 09, 2025 4.150 4.150 3.900 3.990 608,129 +0.08(+1.92%)
Jun 06, 2025 3.950 4.120 3.800 3.915 389,958 +0.21(+5.81%)
Jun 05, 2025 4.220 4.220 3.640 3.700 660,090 -0.48(-11.48%)
Jun 04, 2025 4.430 4.440 4.170 4.180 237,976 -0.19(-4.35%)
Jun 03, 2025 4.600 4.610 4.240 4.370 166,516 -0.02(-0.46%)
Jun 02, 2025 4.290 4.460 4.110 4.390 204,513 +0.14(+3.29%)
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%)
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.