5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
-1.05%
6 MONTH PERFORMANCE
-0.38%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.48 | $10.45 (-0.29%) | $10.48 | $10.45 | 20.90 K | $480.73 M |
| 11/04/2026 | $10.45 | $10.47 (0.19%) | $10.47 | $10.45 | 2.14 K | $481.65 M |
| 11/03/2026 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 617 | $480.73 M |
| 11/02/2026 | $10.48 | $10.41 (-0.67%) | $10.48 | $10.41 | 26.00 K | $478.89 M |
| 10/30/2026 | $10.48 | $10.46 (-0.19%) | $10.48 | $10.46 | 500 | $481.19 M |
| 10/29/2026 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.46 | 2.21 K | $481.65 M |
| 10/28/2026 | $10.48 | $10.46 (-0.19%) | $10.48 | $10.46 | 800 | $481.19 M |
| 10/27/2026 | $10.51 | $10.46 (-0.48%) | $10.51 | $10.46 | 7.85 K | $481.19 M |
| 10/26/2026 | $10.40 | $10.48 (0.77%) | $10.55 | $10.40 | 14.81 K | $482.11 M |
| 10/23/2026 | $10.51 | $10.43 (-0.76%) | $10.67 | $10.43 | 83.90 K | $479.81 M |
| 10/22/2026 | $10.46 | $10.46 (0%) | $10.48 | $10.41 | 35.21 K | $481.19 M |
| 10/21/2026 | $10.49 | $10.46 (-0.29%) | $10.49 | $10.46 | 11.34 K | $481.19 M |
| 10/20/2026 | $10.52 | $10.48 (-0.38%) | $10.59 | $10.46 | 36.54 K | $482.11 M |
| 10/19/2026 | $10.46 | $10.42 (-0.38%) | $10.47 | $10.41 | 13.90 K | $479.35 M |
| 10/16/2026 | $10.48 | $10.46 (-0.19%) | $10.50 | $10.46 | 25.14 K | $481.19 M |
| 10/15/2026 | $10.48 | $10.47 (-0.1%) | $10.53 | $10.46 | 141.70 K | $481.65 M |
| 10/14/2026 | $10.52 | $10.52 (0%) | $10.53 | $10.52 | 136.13 K | $483.95 M |
| 10/13/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 214 | $485.33 M |
| 10/12/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 214 | $485.33 M |
| 10/09/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 57 | $486.25 M |
| 10/08/2026 | $10.59 | $10.57 (-0.19%) | $10.62 | $10.57 | 514 | $486.25 M |
| 10/07/2026 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 300 | $486.71 M |
| 10/06/2026 | $10.58 | $10.65 (0.66%) | $10.65 | $10.57 | 947 | $489.93 M |
| 10/05/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.52 | 69.53 K | $485.33 M |
| 10/02/2026 | $10.55 | $10.60 (0.47%) | $10.63 | $10.55 | 1.24 K | $487.63 M |
| 10/01/2026 | $10.72 | $10.63 (-0.84%) | $10.72 | $10.55 | 20.80 K | $489.01 M |
| 09/30/2026 | $10.66 | $10.67 (0.09%) | $10.75 | $10.55 | 1.70 K | $490.85 M |
| 09/29/2026 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 213 | $491.31 M |
| 09/28/2026 | $10.65 | $10.80 (1.41%) | $10.88 | $10.55 | 25.01 K | $496.83 M |
| 09/25/2026 | $10.56 | $11.00 (4.17%) | $11.00 | $10.47 | 1.92 M | $506.03 M |
| 09/24/2026 | $10.50 | $10.55 (0.48%) | $10.60 | $10.50 | 131.70 K | $485.33 M |
| 09/23/2026 | $10.50 | $10.59 (0.86%) | $10.59 | $10.50 | 441 | $487.17 M |
| 09/22/2026 | $10.50 | $10.53 (0.29%) | $10.56 | $10.50 | 20.70 K | $484.41 M |
| 09/21/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 8 | $483.03 M |
| 09/18/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 216 | $483.03 M |
| 09/17/2026 | $10.51 | $10.53 (0.19%) | $10.55 | $10.50 | 6.21 K | $484.41 M |
| 09/16/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 136 | $483.49 M |
| 09/15/2026 | $10.53 | $10.53 (0%) | $10.57 | $10.53 | 169.00 K | $484.41 M |
| 09/14/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 800 | $484.41 M |
| 09/11/2026 | $10.51 | $10.58 (0.67%) | $10.58 | $10.51 | 700 | $486.71 M |
| 09/10/2026 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 110 | $483.95 M |
| 09/09/2026 | $10.51 | $10.55 (0.38%) | $10.55 | $10.51 | 4.70 K | $485.33 M |
| 09/08/2026 | $10.50 | $10.60 (0.95%) | $10.60 | $10.50 | 737 | $487.63 M |
| 09/04/2026 | $10.52 | $10.51 (-0.1%) | $10.52 | $10.51 | 900 | $483.49 M |
| 09/03/2026 | $10.53 | $10.55 (0.19%) | $10.55 | $10.50 | 200.42 K | $485.33 M |
| 09/02/2026 | $10.50 | $10.54 (0.38%) | $10.54 | $10.50 | 50.11 K | $484.87 M |
| 09/01/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 1.40 K | $487.63 M |
| 08/31/2026 | $10.50 | $10.58 (0.76%) | $10.67 | $10.50 | 14.64 K | $486.71 M |
| 08/28/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 11 | $490.85 M |
| 08/27/2026 | $10.60 | $10.67 (0.66%) | $10.67 | $10.59 | 1.70 K | $490.85 M |
| 08/26/2026 | $10.50 | $10.66 (1.52%) | $10.66 | $10.50 | 2.73 K | $490.39 M |
| 08/25/2026 | $10.50 | $10.65 (1.43%) | $10.65 | $10.50 | 232 | $489.93 M |
| 08/24/2026 | $10.48 | $10.60 (1.15%) | $10.69 | $10.46 | 4.40 K | $487.63 M |
| 08/21/2026 | $10.48 | $10.60 (1.15%) | $10.60 | $10.48 | 331 | $487.63 M |
| 08/20/2026 | $10.48 | $10.60 (1.15%) | $10.60 | $10.48 | 400 | $487.63 M |
| 08/19/2026 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 28 | $485.33 M |
| 08/18/2026 | $10.46 | $10.55 (0.86%) | $10.55 | $10.46 | 5.94 K | $485.33 M |
| 08/17/2026 | $10.45 | $10.48 (0.29%) | $10.48 | $10.45 | 16.62 K | $482.11 M |
| 08/14/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 5.60 K | $481.19 M |
| 08/13/2026 | $10.46 | $10.46 (0%) | $10.52 | $10.46 | 8.50 K | $481.19 M |
| 08/12/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | $481.19 M |
| 08/11/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 84 | $481.65 M |
| 08/10/2026 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 200 | $481.65 M |
| 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 |
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.
