ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.160 -0.730 (-12.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 5.890 5.890 5.140 5.160 169,152 -0.73(-12.39%)
Mar 26, 2026 6.220 6.220 5.680 5.890 107,966 -0.52(-8.11%)
Mar 25, 2026 6.520 7.100 6.120 6.410 89,637 -0.04(-0.62%)
Mar 24, 2026 6.630 7.049 6.300 6.450 52,313 -0.28(-4.16%)
Mar 23, 2026 6.450 6.855 6.170 6.730 69,637 +0.73(+12.17%)
Mar 20, 2026 6.250 6.400 5.560 6.000 140,738 -0.70(-10.45%)
Mar 19, 2026 6.540 6.730 6.100 6.700 25,134 -0.22(-3.25%)
Mar 18, 2026 7.010 7.240 6.920 6.925 16,088 -0.27(-3.69%)
Mar 17, 2026 7.200 7.440 6.920 7.190 53,391 -0.02(-0.35%)
Mar 16, 2026 7.410 7.750 6.780 7.215 114,268 +0.05(+0.77%)
Mar 13, 2026 7.420 7.860 6.990 7.160 86,781 +0.00(+0.07%)
Mar 12, 2026 7.580 7.580 6.980 7.155 115,841 -0.56(-7.23%)
Mar 11, 2026 7.840 8.100 7.450 7.713 44,790 +0.06(+0.82%)
Mar 10, 2026 8.240 8.410 7.650 7.650 24,856 -0.49(-6.02%)
Mar 09, 2026 7.400 8.220 7.060 8.140 133,065 +0.54(+7.03%)
Mar 06, 2026 7.500 8.017 7.330 7.605 55,355 -0.06(-0.85%)
Mar 05, 2026 7.700 7.700 6.850 7.670 120,091 -0.72(-8.58%)
Mar 04, 2026 7.730 8.490 7.730 8.390 63,632 +0.56(+7.15%)
Mar 03, 2026 7.510 8.310 7.150 7.830 104,617 -0.33(-4.05%)
Mar 02, 2026 7.170 8.170 7.000 8.160 82,962 +0.12(+1.50%)
Feb 27, 2026 8.060 8.160 7.190 8.040 196,156 -0.73(-8.32%)
Feb 26, 2026 8.420 9.060 8.050 8.770 256,128 +1.25(+16.69%)
Feb 25, 2026 7.240 7.680 6.630 7.515 155,902 +0.83(+12.33%)
Feb 24, 2026 6.300 6.880 6.180 6.690 79,032 +0.45(+7.21%)
Feb 23, 2026 6.070 6.500 6.000 6.240 31,486 -0.09(-1.42%)
Feb 20, 2026 6.650 6.650 5.890 6.330 105,076 -0.43(-6.36%)
Feb 19, 2026 6.340 6.800 6.040 6.760 83,521 +0.41(+6.46%)
Feb 18, 2026 5.890 6.830 5.880 6.350 53,887 +0.17(+2.75%)
Feb 17, 2026 5.780 6.585 5.650 6.180 97,381 -0.08(-1.36%)
Feb 13, 2026 5.840 6.820 5.420 6.265 330,563 +0.85(+15.80%)
Feb 12, 2026 6.240 6.240 5.080 5.410 238,869 -0.85(-13.65%)
Feb 11, 2026 6.820 6.820 5.700 6.265 99,776 -0.34(-5.13%)
Feb 10, 2026 6.790 7.290 6.460 6.604 63,743 -0.41(-5.80%)
Feb 09, 2026 6.880 7.550 6.560 7.010 158,680 -0.47(-6.28%)
Feb 06, 2026 5.880 7.510 5.631 7.480 230,868 +2.13(+39.81%)
Feb 05, 2026 6.180 6.310 5.080 5.350 224,923 -1.46(-21.44%)
Feb 04, 2026 7.150 7.500 5.830 6.810 264,113 -0.78(-10.28%)
Feb 03, 2026 7.740 7.740 6.620 7.590 82,771 +0.68(+9.84%)
Feb 02, 2026 7.310 7.500 6.600 6.910 111,781 -0.78(-10.14%)
Jan 30, 2026 9.000 9.000 7.050 7.690 182,677 -1.65(-17.67%)
Jan 29, 2026 11.13 11.13 8.580 9.340 231,514 -1.83(-16.38%)
Jan 28, 2026 11.54 11.60 10.83 11.17 43,212 -0.27(-2.32%)
Jan 27, 2026 11.25 11.70 10.66 11.44 109,326 +0.51(+4.62%)
Jan 26, 2026 12.50 12.70 10.61 10.93 139,629 -1.53(-12.28%)
Jan 23, 2026 13.65 13.65 12.28 12.46 111,313 -1.20(-8.78%)
Jan 22, 2026 13.50 14.12 13.30 13.66 134,531 +1.16(+9.28%)
Jan 21, 2026 14.13 14.85 11.50 12.50 215,966 -1.13(-8.31%)
Jan 20, 2026 13.10 15.10 12.57 13.63 138,130 -0.57(-4.01%)
Jan 16, 2026 13.80 14.84 13.50 14.20 127,341 +0.51(+3.74%)
Jan 15, 2026 15.00 15.18 13.55 13.69 53,037 -0.81(-5.59%)
Jan 14, 2026 13.30 14.50 13.00 14.50 152,353 +1.02(+7.57%)
Jan 13, 2026 14.89 14.91 13.30 13.48 68,617 -0.88(-6.13%)
Jan 12, 2026 13.29 14.47 13.07 14.36 42,834 +0.61(+4.44%)
Jan 09, 2026 14.20 15.50 13.70 13.75 103,908 -0.36(-2.55%)
Jan 08, 2026 13.82 15.30 13.75 14.11 80,936 +0.00(+0.00%)
Jan 07, 2026 13.94 15.29 13.69 14.11 92,563 -0.19(-1.33%)
Jan 06, 2026 14.03 14.53 12.91 14.30 70,245 +0.36(+2.58%)
Jan 05, 2026 12.70 14.82 12.70 13.94 164,306 +1.12(+8.74%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.