5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+0.98%
Rice Acquisition Corp 3 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.46 | $10.47 (0.1%) | $10.60 | $10.46 | 11.32 K | $481.65 M |
| 08/06/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $481.19 M |
| 08/05/2026 | $10.46 | $10.47 (0.1%) | $10.50 | $10.46 | 5.10 K | $481.65 M |
| 08/04/2026 | $10.46 | $10.50 (0.38%) | $10.50 | $10.46 | 29.01 K | $483.03 M |
| 08/03/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $481.19 M |
| 07/31/2026 | $10.45 | $10.52 (0.67%) | $10.57 | $10.45 | 6.00 K | $483.95 M |
| 07/30/2026 | $10.42 | $10.46 (0.38%) | $10.54 | $10.40 | 354.54 K | $481.19 M |
| 07/29/2026 | $10.46 | $10.46 (0%) | $10.47 | $10.46 | 3.30 K | $481.19 M |
| 07/28/2026 | $10.46 | $10.47 (0.1%) | $10.58 | $10.46 | 3.15 K | $481.65 M |
| 07/27/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $481.19 M |
| 07/24/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 217 | $481.19 M |
| 07/23/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $481.19 M |
| 07/22/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 80 | $484.87 M |
| 07/21/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 0 | $484.87 M |
| 07/20/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 135 | $484.87 M |
| 07/17/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 121 | $484.87 M |
| 07/16/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 2.00 K | $484.87 M |
| 07/15/2026 | $10.48 | $10.53 (0.48%) | $10.53 | $10.48 | 14.40 K | $484.41 M |
| 07/14/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 1.80 K | $486.25 M |
| 07/13/2026 | $10.45 | $10.55 (0.96%) | $10.55 | $10.45 | 8.20 K | $485.33 M |
| 07/10/2026 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.51 | 60.20 K | $484.87 M |
| 07/09/2026 | $10.55 | $10.55 (0%) | $10.57 | $10.51 | 76.90 K | $485.33 M |
| 07/08/2026 | $10.44 | $10.57 (1.25%) | $10.57 | $10.44 | 22.20 K | $486.25 M |
| 07/07/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 200 | $483.03 M |
| 07/06/2026 | $10.97 | $10.51 (-4.19%) | $10.97 | $10.51 | 3.14 K | $483.49 M |
| 07/02/2026 | $10.46 | $10.50 (0.38%) | $10.51 | $10.46 | 7.44 K | $483.03 M |
| 07/01/2026 | $10.50 | $10.51 (0.1%) | $10.52 | $10.50 | 8.50 K | $483.49 M |
| 06/30/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 30.11 K | $483.03 M |
| 06/29/2026 | $10.51 | $10.50 (-0.1%) | $10.51 | $10.42 | 13.73 K | $483.03 M |
| 06/26/2026 | $10.46 | $10.50 (0.38%) | $10.50 | $10.46 | 6.14 K | $483.03 M |
| 06/25/2026 | $10.41 | $10.42 (0.1%) | $10.45 | $10.41 | 3.41 K | $479.35 M |
| 06/24/2026 | $10.41 | $10.47 (0.58%) | $10.47 | $10.41 | 707 | $481.65 M |
| 06/23/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 404 | $478.89 M |
| 06/22/2026 | $10.36 | $10.40 (0.39%) | $10.40 | $10.36 | 3.60 K | $478.43 M |
| 06/18/2026 | $11.00 | $10.51 (-4.45%) | $11.89 | $10.42 | 8.12 K | $483.49 M |
| 06/17/2026 | $10.43 | $10.50 (0.67%) | $10.50 | $10.43 | 540 | $483.03 M |
| 06/16/2026 | $10.43 | $10.41 (-0.19%) | $10.60 | $10.41 | 1.21 K | $478.89 M |
| 06/15/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $478.89 M |
| 06/12/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 121.66 K | $478.89 M |
| 06/11/2026 | $10.41 | $10.45 (0.38%) | $10.45 | $10.41 | 121.70 K | $480.73 M |
| 06/10/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.41 | 36.72 K | $480.73 M |
| 06/09/2026 | $10.43 | $10.45 (0.19%) | $10.45 | $10.43 | 452.15 K | $480.73 M |
| 06/08/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $478.89 M |
| 06/05/2026 | $10.44 | $10.41 (-0.29%) | $10.45 | $10.41 | 1.80 K | $478.89 M |
| 06/04/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $478.89 M |
| 06/03/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 145 | $478.89 M |
| 06/02/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 300 | $478.89 M |
| 06/01/2026 | $10.36 | $10.41 (0.48%) | $10.50 | $10.36 | 8.50 K | $478.89 M |
| 05/29/2026 | $10.36 | $10.37 (0.1%) | $10.48 | $10.36 | 2.90 K | $477.05 M |
| 05/28/2026 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 1.24 K | $478.89 M |
| 05/27/2026 | $10.50 | $10.41 (-0.86%) | $10.65 | $10.41 | 1.32 K | $478.89 M |
| 05/26/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 2 | $480.73 M |
| 05/22/2026 | $10.45 | $10.45 (0%) | $10.57 | $10.45 | 545 | $480.73 M |
| 05/21/2026 | $10.50 | $10.43 (-0.67%) | $10.80 | $10.43 | 1.21 K | $479.81 M |
| 05/20/2026 | $10.85 | $10.50 (-3.23%) | $10.85 | $10.40 | 3.50 K | $483.03 M |
| 05/19/2026 | $10.45 | $10.87 (4.02%) | $11.00 | $10.36 | 53.80 K | $500.05 M |
| 05/18/2026 | $10.34 | $10.45 (1.06%) | $10.45 | $10.34 | 25.60 K | $480.73 M |
| 05/15/2026 | $10.37 | $10.36 (-0.1%) | $10.40 | $10.34 | 18.80 K | $476.59 M |
| 05/14/2026 | $10.40 | $10.36 (-0.38%) | $10.40 | $10.35 | 1.30 K | $476.59 M |
| 05/13/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.39 | 3.50 K | $477.97 M |
| 05/12/2026 | $10.60 | $10.38 (-2.08%) | $10.60 | $10.34 | 9.32 K | $477.51 M |
| 05/11/2026 | $10.45 | $10.35 (-0.96%) | $10.45 | $10.35 | 11.13 K | $476.13 M |
| 05/08/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 230 | $483.03 M |
| 05/07/2026 | $10.35 | $10.40 (0.48%) | $10.42 | $10.34 | 20.00 K | $478.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
