Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.120 +0.510 (+19.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.700 3.590 2.610 3.120 1,433,717 +0.38(+13.87%)
Dec 19, 2024 3.960 3.990 2.500 2.740 1,834,669 -1.30(-32.18%)
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%)
Dec 02, 2024 1.430 1.460 1.200 1.250 831,931 +0.05(+4.17%)
Nov 29, 2024 1.180 1.250 1.100 1.200 628,343 +0.23(+24.35%)
Nov 27, 2024 0.9500 1.000 0.8300 0.9650 282,043 +0.15(+19.14%)
Nov 26, 2024 0.8600 0.9100 0.7801 0.8100 264,704 -0.17(-17.35%)
Nov 25, 2024 1.450 1.450 0.8805 0.9800 1,373,982 +0.42(+75.03%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.