NYSE : KRSP
Rice Acquisition Corporation 3 — Price history
Financials · Shell Companies · United States
Last price 10.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 481.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rice Acquisition Corporation 3 (KRSP) closed at 10.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.48 | 10.48 | 10.46 | 10.46 | 458 | -0.10% |
| 2026-10-29 | 10.48 | 10.48 | 10.46 | 10.47 | 2,213 | +0.10% |
| 2026-10-28 | 10.48 | 10.48 | 10.46 | 10.46 | 761 | +0.00% |
| 2026-10-27 | 10.51 | 10.51 | 10.46 | 10.46 | 7,849 | -0.19% |
| 2026-10-26 | 10.4 | 10.55 | 10.4 | 10.48 | 14,808 | +0.48% |
| 2026-10-23 | 10.51 | 10.67 | 10.43 | 10.43 | 83,869 | -0.29% |
| 2026-10-22 | 10.46 | 10.48 | 10.41 | 10.46 | 35,212 | +0.00% |
| 2026-10-21 | 10.49 | 10.49 | 10.46 | 10.46 | 11,337 | -0.19% |
| 2026-10-20 | 10.52 | 10.59 | 10.46 | 10.48 | 36,543 | +0.58% |
| 2026-10-19 | 10.46 | 10.47 | 10.41 | 10.42 | 13,886 | -0.38% |
| 2026-10-16 | 10.48 | 10.5 | 10.46 | 10.46 | 25,138 | -0.10% |
| 2026-10-15 | 10.48 | 10.53 | 10.46 | 10.47 | 141,661 | -0.48% |
| 2026-10-14 | 10.52 | 10.53 | 10.52 | 10.52 | 136,130 | -0.28% |
| 2026-10-12 | 10.55 | 10.55 | 10.55 | 10.55 | 214 | -0.19% |
| 2026-10-08 | 10.59 | 10.62 | 10.57 | 10.57 | 514 | -0.09% |
| 2026-10-07 | 10.58 | 10.58 | 10.58 | 10.58 | 291 | -0.66% |
| 2026-10-06 | 10.583 | 10.65 | 10.57 | 10.65 | 947 | +0.95% |
| 2026-10-05 | 10.55 | 10.55 | 10.52 | 10.55 | 69,528 | -0.50% |
| 2026-10-02 | 10.55 | 10.63 | 10.55 | 10.603 | 1,236 | -0.26% |
| 2026-10-01 | 10.72 | 10.72 | 10.55 | 10.63 | 20,789 | -0.37% |
| 2026-09-30 | 10.66 | 10.75 | 10.545 | 10.67 | 1,653 | -0.09% |
| 2026-09-29 | 10.68 | 10.68 | 10.68 | 10.68 | 213 | -1.11% |
| 2026-09-28 | 10.65 | 10.88 | 10.55 | 10.8 | 25,006 | -1.82% |
| 2026-09-25 | 10.56 | 11 | 10.47 | 11 | 1,916,571 | +4.27% |
| 2026-09-24 | 10.5 | 10.6 | 10.5 | 10.55 | 131,700 | -0.38% |
| 2026-09-23 | 10.5 | 10.59 | 10.5 | 10.59 | 441 | +0.57% |
| 2026-09-22 | 10.5 | 10.56 | 10.5 | 10.53 | 20,697 | +0.29% |
| 2026-09-18 | 10.5 | 10.5 | 10.5 | 10.5 | 215 | -0.28% |
| 2026-09-17 | 10.51 | 10.55 | 10.5 | 10.53 | 6,210 | +0.19% |
| 2026-09-16 | 10.51 | 10.51 | 10.51 | 10.51 | 136 | -0.19% |
| 2026-09-15 | 10.53 | 10.57 | 10.53 | 10.53 | 168,989 | +0.00% |
| 2026-09-14 | 10.53 | 10.53 | 10.53 | 10.53 | 756 | -0.47% |
| 2026-09-11 | 10.51 | 10.58 | 10.51 | 10.58 | 670 | +0.57% |
| 2026-09-10 | 10.52 | 10.52 | 10.52 | 10.52 | 110 | -0.28% |
| 2026-09-09 | 10.51 | 10.55 | 10.51 | 10.55 | 4,672 | -0.47% |
| 2026-09-08 | 10.5 | 10.6 | 10.5 | 10.6 | 737 | +0.86% |
| 2026-09-04 | 10.52 | 10.52 | 10.51 | 10.51 | 864 | -0.38% |
| 2026-09-03 | 10.53 | 10.55 | 10.5 | 10.55 | 200,422 | +0.09% |
| 2026-09-02 | 10.5 | 10.54 | 10.5 | 10.54 | 50,111 | -0.57% |
| 2026-09-01 | 10.6 | 10.6 | 10.6 | 10.6 | 1,350 | +0.19% |
| 2026-08-31 | 10.5 | 10.67 | 10.5 | 10.58 | 14,640 | -0.84% |
| 2026-08-27 | 10.6 | 10.67 | 10.59 | 10.67 | 1,664 | +0.09% |
| 2026-08-26 | 10.5 | 10.66 | 10.5 | 10.66 | 2,729 | +0.09% |
| 2026-08-25 | 10.5 | 10.65 | 10.5 | 10.65 | 232 | +0.47% |
| 2026-08-24 | 10.48 | 10.69 | 10.46 | 10.6 | 4,404 | +0.00% |
| 2026-08-21 | 10.48 | 10.6 | 10.48 | 10.6 | 330 | +0.00% |
| 2026-08-20 | 10.48 | 10.6 | 10.48 | 10.6 | 374 | +0.47% |
| 2026-08-18 | 10.46 | 10.55 | 10.46 | 10.55 | 5,942 | +0.67% |
| 2026-08-17 | 10.45 | 10.48 | 10.45 | 10.48 | 16,622 | +0.24% |
| 2026-08-14 | 10.46 | 10.46 | 10.455 | 10.455 | 5,582 | -0.05% |
| 2026-08-13 | 10.46 | 10.52 | 10.46 | 10.46 | 8,455 | +0.00% |
| 2026-08-12 | 10.46 | 10.46 | 10.46 | 10.46 | 170 | -0.10% |
| 2026-08-10 | 10.47 | 10.47 | 10.47 | 10.47 | 154 | +0.00% |
| 2026-08-07 | 10.46 | 10.6 | 10.46 | 10.47 | 11,315 | +0.10% |
| 2026-08-06 | 10.46 | 10.46 | 10.46 | 10.46 | 188 | -0.10% |
| 2026-08-05 | 10.46 | 10.5 | 10.46 | 10.47 | 5,091 | -0.29% |
| 2026-08-04 | 10.46 | 10.5 | 10.46 | 10.5 | 29,008 | +0.38% |
| 2026-08-03 | 10.46 | 10.46 | 10.46 | 10.46 | 160 | -0.52% |
| 2026-07-31 | 10.45 | 10.57 | 10.45 | 10.515 | 5,960 | +0.53% |
| 2026-07-30 | 10.42 | 10.54 | 10.4 | 10.46 | 354,538 | +0.00% |
| 2026-07-29 | 10.46 | 10.47 | 10.46 | 10.46 | 3,270 | -0.10% |
| 2026-07-28 | 10.46 | 10.58 | 10.46 | 10.47 | 3,149 | +0.10% |
| 2026-07-27 | 10.46 | 10.46 | 10.46 | 10.46 | 163 | +0.00% |
| 2026-07-24 | 10.46 | 10.46 | 10.46 | 10.46 | 217 | +0.00% |
| 2026-07-23 | 10.46 | 10.46 | 10.46 | 10.46 | 184 | -0.76% |
| 2026-07-16 | 10.54 | 10.54 | 10.54 | 10.54 | 1,973 | +0.09% |
| 2026-07-15 | 10.48 | 10.53 | 10.48 | 10.53 | 14,358 | -0.38% |
| 2026-07-14 | 10.57 | 10.57 | 10.57 | 10.57 | 1,757 | +0.19% |
| 2026-07-13 | 10.45 | 10.55 | 10.45 | 10.55 | 8,177 | +0.09% |
| 2026-07-10 | 10.55 | 10.55 | 10.51 | 10.54 | 60,151 | -0.09% |
| 2026-07-09 | 10.55 | 10.57 | 10.51 | 10.55 | 76,873 | -0.14% |
| 2026-07-08 | 10.44 | 10.565 | 10.44 | 10.565 | 22,171 | +0.62% |
| 2026-07-07 | 10.5 | 10.5 | 10.5 | 10.5 | 153 | -0.10% |
| 2026-07-06 | 10.97 | 10.97 | 10.51 | 10.51 | 3,139 | +0.10% |
| 2026-07-02 | 10.46 | 10.51 | 10.46 | 10.5 | 7,443 | -0.10% |
| 2026-07-01 | 10.5 | 10.52 | 10.5 | 10.51 | 8,492 | +0.10% |
| 2026-06-30 | 10.5 | 10.5 | 10.5 | 10.5 | 30,110 | +0.00% |
| 2026-06-29 | 10.51 | 10.51 | 10.42 | 10.5 | 13,734 | +0.00% |
| 2026-06-26 | 10.46 | 10.5 | 10.46 | 10.5 | 6,142 | +0.77% |
| 2026-06-25 | 10.41 | 10.445 | 10.41 | 10.42 | 3,413 | -0.48% |
| 2026-06-24 | 10.41 | 10.47 | 10.41 | 10.47 | 699 | +0.58% |
| 2026-06-23 | 10.41 | 10.41 | 10.41 | 10.41 | 404 | +0.10% |
| 2026-06-22 | 10.36 | 10.4 | 10.36 | 10.4 | 3,602 | -1.05% |
| 2026-06-18 | 11 | 11.89 | 10.42 | 10.51 | 8,116 | +0.10% |
| 2026-06-17 | 10.43 | 10.5 | 10.43 | 10.5 | 540 | +0.86% |
| 2026-06-16 | 10.43 | 10.6 | 10.41 | 10.41 | 1,211 | +0.00% |
| 2026-06-12 | 10.41 | 10.41 | 10.41 | 10.41 | 109 | -0.38% |
| 2026-06-11 | 10.41 | 10.45 | 10.41 | 10.45 | 121,659 | +0.00% |
| 2026-06-10 | 10.45 | 10.45 | 10.41 | 10.45 | 36,721 | +0.00% |
| 2026-06-09 | 10.43 | 10.45 | 10.43 | 10.45 | 452,148 | +0.38% |
| 2026-06-05 | 10.44 | 10.45 | 10.41 | 10.41 | 1,784 | +0.00% |
| 2026-06-03 | 10.41 | 10.41 | 10.41 | 10.41 | 145 | +0.00% |
| 2026-06-02 | 10.41 | 10.41 | 10.41 | 10.41 | 281 | +0.00% |
| 2026-06-01 | 10.36 | 10.5 | 10.36 | 10.41 | 8,500 | +0.39% |
| 2026-05-29 | 10.36 | 10.479 | 10.36 | 10.37 | 2,900 | -0.38% |
| 2026-05-27 | 10.5 | 10.65 | 10.41 | 10.41 | 1,315 | -0.38% |
| 2026-05-22 | 10.45 | 10.565 | 10.45 | 10.45 | 545 | +0.19% |
| 2026-05-21 | 10.5 | 10.8 | 10.43 | 10.43 | 1,209 | -0.67% |
| 2026-05-20 | 10.85 | 10.85 | 10.4 | 10.5 | 3,473 | -3.36% |
| 2026-05-19 | 10.45 | 11 | 10.36 | 10.865 | 53,759 | +3.97% |
| 2026-05-18 | 10.34 | 10.45 | 10.34 | 10.45 | 25,551 | +0.87% |
| 2026-05-15 | 10.37 | 10.4 | 10.34 | 10.36 | 18,750 | +0.00% |
| 2026-05-14 | 10.4 | 10.4 | 10.35 | 10.36 | 1,293 | -0.29% |
| 2026-05-13 | 10.4 | 10.4 | 10.39 | 10.39 | 3,504 | +0.14% |
| 2026-05-12 | 10.6 | 10.6 | 10.34 | 10.375 | 9,324 | +0.24% |
| 2026-05-11 | 10.45 | 10.45 | 10.35 | 10.35 | 11,130 | -1.43% |
| 2026-05-08 | 10.5 | 10.5 | 10.5 | 10.5 | 230 | +0.96% |
| 2026-05-07 | 10.35 | 10.42 | 10.34 | 10.4 | 19,962 | +0.10% |
| 2026-05-06 | 10.35 | 10.39 | 10.35 | 10.39 | 16,284 | +0.10% |
| 2026-05-05 | 10.38 | 10.38 | 10.355 | 10.38 | 563 | +0.10% |
| 2026-05-04 | 10.38 | 10.38 | 10.37 | 10.37 | 280 | +0.17% |
| 2026-05-01 | 10.352 | 10.352 | 10.352 | 10.352 | 1,722 | -0.17% |
| 2026-04-30 | 10.38 | 10.38 | 10.37 | 10.37 | 434 | +0.19% |