Rice Acquisition Corporation 3 Class A KRSP
NYSE · United States · Finance
$10.63-0.04 (-0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.63 | -0.37% | $10.72 | $10.72 | $10.55 | 20.80K |
| 2026-09-30 | $10.67 | -0.09% | $10.66 | $10.75 | $10.55 | 1.70K |
| 2026-09-29 | $10.68 | -1.11% | $10.68 | $10.68 | $10.68 | 200 |
| 2026-09-28 | $10.80 | -1.82% | $10.65 | $10.88 | $10.55 | 25.00K |
| 2026-09-25 | $11.00 | +4.27% | $10.56 | $11.00 | $10.47 | 1.92M |
| 2026-09-24 | $10.55 | -0.38% | $10.50 | $10.60 | $10.50 | 131.70K |
| 2026-09-23 | $10.59 | +0.57% | $10.50 | $10.59 | $10.50 | 400 |
| 2026-09-22 | $10.53 | +0.29% | $10.50 | $10.56 | $10.50 | 20.70K |
| 2026-09-21 | $10.50 | 0.00% | $10.50 | $10.50 | $10.50 | 0 |
| 2026-09-18 | $10.50 | -0.28% | $10.50 | $10.50 | $10.50 | 200 |
| 2026-09-17 | $10.53 | +0.19% | $10.51 | $10.55 | $10.50 | 6.20K |
| 2026-09-16 | $10.51 | -0.19% | $10.51 | $10.51 | $10.51 | 100 |
| 2026-09-15 | $10.53 | 0.00% | $10.53 | $10.57 | $10.53 | 169.00K |
| 2026-09-14 | $10.53 | -0.47% | $10.53 | $10.53 | $10.53 | 800 |
| 2026-09-11 | $10.58 | +0.57% | $10.51 | $10.58 | $10.51 | 700 |
| 2026-09-10 | $10.52 | -0.28% | $10.52 | $10.52 | $10.52 | 100 |
| 2026-09-09 | $10.55 | -0.47% | $10.51 | $10.55 | $10.51 | 4.70K |
| 2026-09-08 | $10.60 | +0.86% | $10.50 | $10.60 | $10.50 | 700 |
| 2026-09-04 | $10.51 | -0.38% | $10.52 | $10.52 | $10.51 | 900 |
| 2026-09-03 | $10.55 | +0.09% | $10.53 | $10.55 | $10.50 | 200.40K |
| 2026-09-02 | $10.54 | -0.57% | $10.50 | $10.54 | $10.50 | 50.10K |
| 2026-09-01 | $10.60 | +0.19% | $10.60 | $10.60 | $10.60 | 1.40K |
| 2026-08-31 | $10.58 | -0.84% | $10.50 | $10.67 | $10.50 | 14.60K |
| 2026-08-28 | $10.67 | 0.00% | $10.67 | $10.67 | $10.67 | 0 |
| 2026-08-27 | $10.67 | +0.09% | $10.60 | $10.67 | $10.59 | 1.70K |
| 2026-08-26 | $10.66 | +0.09% | $10.50 | $10.66 | $10.50 | 2.70K |
| 2026-08-25 | $10.65 | +0.47% | $10.50 | $10.65 | $10.50 | 200 |
| 2026-08-24 | $10.60 | 0.00% | $10.48 | $10.69 | $10.46 | 4.40K |
| 2026-08-21 | $10.60 | 0.00% | $10.48 | $10.60 | $10.48 | 300 |
| 2026-08-20 | $10.60 | +0.47% | $10.48 | $10.60 | $10.48 | 400 |
| 2026-08-19 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-08-18 | $10.55 | +0.67% | $10.46 | $10.55 | $10.46 | 5.90K |
| 2026-08-17 | $10.48 | +0.24% | $10.45 | $10.48 | $10.45 | 16.60K |
| 2026-08-14 | $10.45 | -0.05% | $10.46 | $10.46 | $10.45 | 5.60K |
| 2026-08-13 | $10.46 | 0.00% | $10.46 | $10.52 | $10.46 | 8.50K |
| 2026-08-12 | $10.46 | -0.10% | $10.46 | $10.46 | $10.46 | 200 |
| 2026-08-11 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |
| 2026-08-10 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 200 |
| 2026-08-07 | $10.47 | +0.10% | $10.46 | $10.60 | $10.46 | 11.30K |
| 2026-08-06 | $10.46 | -0.10% | $10.46 | $10.46 | $10.46 | 200 |
| 2026-08-05 | $10.47 | -0.29% | $10.46 | $10.50 | $10.46 | 5.10K |
| 2026-08-04 | $10.50 | +0.38% | $10.46 | $10.50 | $10.46 | 29.00K |
| 2026-08-03 | $10.46 | -0.52% | $10.46 | $10.46 | $10.46 | 200 |
| 2026-07-31 | $10.52 | +0.53% | $10.45 | $10.57 | $10.45 | 6.00K |
| 2026-07-30 | $10.46 | 0.00% | $10.42 | $10.54 | $10.40 | 354.50K |
| 2026-07-29 | $10.46 | -0.10% | $10.46 | $10.47 | $10.46 | 3.30K |
| 2026-07-28 | $10.47 | +0.10% | $10.46 | $10.58 | $10.46 | 3.10K |
| 2026-07-27 | $10.46 | 0.00% | $10.46 | $10.46 | $10.46 | 200 |
| 2026-07-24 | $10.46 | 0.00% | $10.46 | $10.46 | $10.46 | 200 |
| 2026-07-23 | $10.46 | -0.76% | $10.46 | $10.46 | $10.46 | 200 |
| 2026-07-22 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 0 |
| 2026-07-21 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 0 |
| 2026-07-20 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 0 |
| 2026-07-17 | $10.54 | 0.00% | $10.54 | $10.54 | $10.54 | 0 |
| 2026-07-16 | $10.54 | +0.09% | $10.54 | $10.54 | $10.54 | 2.00K |
| 2026-07-15 | $10.53 | -0.38% | $10.48 | $10.53 | $10.48 | 14.40K |
| 2026-07-14 | $10.57 | +0.19% | $10.57 | $10.57 | $10.57 | 1.80K |
| 2026-07-13 | $10.55 | +0.09% | $10.45 | $10.55 | $10.45 | 8.20K |
| 2026-07-10 | $10.54 | -0.09% | $10.55 | $10.55 | $10.51 | 60.20K |
| 2026-07-09 | $10.55 | -0.14% | $10.55 | $10.57 | $10.51 | 76.90K |
| 2026-07-08 | $10.56 | +0.62% | $10.44 | $10.56 | $10.44 | 22.20K |
| 2026-07-07 | $10.50 | -0.10% | $10.50 | $10.50 | $10.50 | 200 |
| 2026-07-06 | $10.51 | +0.10% | $10.97 | $10.97 | $10.51 | 3.10K |
| 2026-07-02 | $10.50 | -0.10% | $10.46 | $10.51 | $10.46 | 7.40K |
| 2026-07-01 | $10.51 | +0.10% | $10.50 | $10.52 | $10.50 | 8.50K |
| 2026-06-30 | $10.50 | 0.00% | $10.50 | $10.50 | $10.50 | 30.10K |
| 2026-06-29 | $10.50 | 0.00% | $10.51 | $10.51 | $10.42 | 13.70K |
| 2026-06-26 | $10.50 | +0.77% | $10.46 | $10.50 | $10.46 | 6.10K |
| 2026-06-25 | $10.42 | -0.48% | $10.41 | $10.44 | $10.41 | 3.40K |
| 2026-06-24 | $10.47 | +0.58% | $10.41 | $10.47 | $10.41 | 700 |
| 2026-06-23 | $10.41 | +0.10% | $10.41 | $10.41 | $10.41 | 400 |
| 2026-06-22 | $10.40 | -1.05% | $10.36 | $10.40 | $10.36 | 3.60K |
| 2026-06-18 | $10.51 | +0.10% | $11.00 | $11.89 | $10.42 | 8.10K |
| 2026-06-17 | $10.50 | +0.86% | $10.43 | $10.50 | $10.43 | 500 |
| 2026-06-16 | $10.41 | 0.00% | $10.43 | $10.60 | $10.41 | 1.20K |
| 2026-06-15 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 0 |
| 2026-06-12 | $10.41 | -0.38% | $10.41 | $10.41 | $10.41 | 100 |
| 2026-06-11 | $10.45 | 0.00% | $10.41 | $10.45 | $10.41 | 121.70K |
| 2026-06-10 | $10.45 | 0.00% | $10.45 | $10.45 | $10.41 | 36.70K |
| 2026-06-09 | $10.45 | +0.38% | $10.43 | $10.45 | $10.43 | 452.10K |
| 2026-06-08 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 0 |
| 2026-06-05 | $10.41 | 0.00% | $10.44 | $10.45 | $10.41 | 1.80K |
| 2026-06-04 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 0 |
| 2026-06-03 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 100 |
| 2026-06-02 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 300 |
| 2026-06-01 | $10.41 | +0.39% | $10.36 | $10.50 | $10.36 | 8.50K |
| 2026-05-29 | $10.37 | -0.38% | $10.36 | $10.48 | $10.36 | 2.90K |
| 2026-05-28 | $10.41 | 0.00% | $10.41 | $10.41 | $10.41 | 0 |
| 2026-05-27 | $10.41 | -0.38% | $10.50 | $10.65 | $10.41 | 1.30K |
| 2026-05-26 | $10.45 | 0.00% | $10.45 | $10.45 | $10.45 | 0 |