IonQ (Reality Tokenized) Historical Data

rIONQ
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $34.13
-0.44%
$-- $426.9 million
Jul 23, 2026 $34.28
-1.41%
$34,181 $423.83 million
Jul 22, 2026 $34.77
-4.82%
$34,659 $454.38 million
Jul 21, 2026 $36.52
+5.79%
$36,313 $622.4 million
Jul 20, 2026 $34.52
-1.32%
$34,310 $415.37 million
Jul 19, 2026 $34.98
+0.00%
$34,888 $446.47 million
Jul 18, 2026 $34.98
+0.00%
$34,858 $446.47 million
Jul 17, 2026 $34.98
+0.32%
$34,858 $586.7 million
Jul 16, 2026 $34.88
-7.58%
$34,898 $873.3 million
Jul 15, 2026 $37.74
-4.77%
$37,609 $771.55 million
Jul 14, 2026 $39.63
+2.38%
$39,492 $680.29 million
Jul 13, 2026 $38.71
-9.89%
$38,556 $943.74 million
Jul 12, 2026 $42.96
+0.00%
$41,754 $636.18 million
Jul 11, 2026 $42.96
+0.00%
$42,811 $628.4 million
Jul 10, 2026 $42.96
-4.68%
$42,811 $628.35 million
Jul 9, 2026 $45.07
-0.33%
$44,913 $590.2 million
Jul 8, 2026 $45.22
+0.22%
$45,063 $683.44 million
Jul 7, 2026 $45.12
-7.94%
$44,963 $863.66 million
Jul 6, 2026 $49.01
-1.15%
$48,909 $623.79 million
Jul 5, 2026 $49.58
+0.00%
$49,657 $866.84 million
Jul 4, 2026 $49.58
+0.00%
$49,408 $866.84 million
Jul 3, 2026 $49.58
+0.00%
$49,408 $858.51 million
Jul 2, 2026 $49.58
-3.60%
$49,408 $858.5 million
Jul 1, 2026 $51.43
-3.47%
$51,251 $764.24 million
Jun 30, 2026 $53.28
-1.00%
$53,095 $792.61 million
Jun 29, 2026 $53.83
+8.38%
$53,643 $1.2 billion
Jun 28, 2026 $49.67
+0.00%
$-- $3.39 billion
Jun 27, 2026 $49.67
+0.00%
$-- $3.37 billion
Jun 26, 2026 $49.67
-1.47%
$-- $3.37 billion
Jun 25, 2026 $50.41
-8.23%
$-- $1.13 billion
Jun 24, 2026 $54.93
-5.55%
$-- $1.36 billion
Jun 23, 2026 $58.16
-3.34%
$-- $1.57 billion
Jun 22, 2026 $60.15
+7.09%
$-- $1.65 billion
Jun 21, 2026 $56.17
+0.00%
$-- $32.14 million
Jun 20, 2026 $56.17
+0.00%
$-- $32.14 million
Jun 19, 2026 $56.17
+0.00%
$-- $1.13 billion
Jun 18, 2026 $56.17
+0.93%
$-- $1.13 billion
Jun 17, 2026 $55.65
-1.87%
$-- $1.09 billion
Jun 16, 2026 $56.71
-7.37%
$-- $1.27 billion
Jun 15, 2026 $61.22
+4.95%
$-- $1.57 billion
Jun 14, 2026 $58.33
+0.00%
$-- $47.66 million
Jun 13, 2026 $58.33
+0.00%
$-- $1.43 billion
Jun 12, 2026 $58.33
-1.03%
$-- $1.43 billion
Jun 11, 2026 $58.94
+6.05%
$-- $1.44 billion
Jun 10, 2026 $55.58
-1.37%
$-- $1.37 billion
Jun 9, 2026 $56.35
-10.16%
$-- $2.03 billion
Jun 8, 2026 $62.72
+13.60%
$-- $1.77 billion
Jun 7, 2026 $55.21
+0.00%
$-- $89.55 million
Jun 6, 2026 $55.21
+0.02%
$-- $1.89 billion
Jun 5, 2026 $55.2
-14.60%
$-- $1.89 billion
Download