5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+0.98%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.35 | $10.39 (0.39%) | $10.39 | $10.35 | 16.30 K | $477.97 M |
| 05/05/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.36 | 600 | $477.51 M |
| 05/04/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 300 | $477.05 M |
| 05/01/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.72 K | $476.13 M |
| 04/30/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 434 | $477.05 M |
| 04/29/2026 | $10.33 | $10.35 (0.19%) | $10.36 | $10.33 | 211.70 K | $476.13 M |
| 04/28/2026 | $10.34 | $10.33 (-0.1%) | $10.36 | $10.33 | 1.20 K | $475.21 M |
| 04/27/2026 | $10.31 | $10.34 (0.29%) | $10.34 | $10.31 | 18.30 K | $475.67 M |
| 04/24/2026 | $10.27 | $10.32 (0.49%) | $10.32 | $10.27 | 476.80 K | $474.75 M |
| 04/23/2026 | $10.26 | $10.27 (0.1%) | $10.28 | $10.26 | 105.24 K | $472.45 M |
| 04/22/2026 | $10.26 | $10.26 (0%) | $10.28 | $10.26 | 405.34 K | $471.99 M |
| 04/21/2026 | $10.28 | $10.25 (-0.29%) | $10.29 | $10.25 | 17.80 K | $471.53 M |
| 04/20/2026 | $10.34 | $10.30 (-0.39%) | $10.34 | $10.30 | 8.60 K | $473.83 M |
| 04/17/2026 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 244 | $473.37 M |
| 04/16/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.29 | 7.31 K | $474.29 M |
| 04/15/2026 | $10.28 | $10.29 (0.1%) | $10.29 | $10.27 | 20.54 K | $473.37 M |
| 04/14/2026 | $10.31 | $10.29 (-0.19%) | $10.31 | $10.28 | 1.60 K | $473.37 M |
| 04/13/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 13.08 K | $474.29 M |
| 04/10/2026 | $10.29 | $10.31 (0.19%) | $10.31 | $10.27 | 13.10 K | $474.29 M |
| 04/09/2026 | $10.31 | $10.34 (0.29%) | $10.34 | $10.31 | 649 | $475.67 M |
| 04/08/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 137 | $474.29 M |
| 04/07/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 2.22 K | $474.29 M |
| 04/06/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.20 K | $474.29 M |
| 04/02/2026 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 441 | $474.29 M |
| 04/01/2026 | $10.33 | $10.33 (0%) | $10.35 | $10.33 | 2.40 K | $475.21 M |
| 03/31/2026 | $10.35 | $10.31 (-0.39%) | $10.35 | $10.31 | 600 | $474.29 M |
| 03/30/2026 | $10.39 | $10.31 (-0.77%) | $10.39 | $10.31 | 28.31 K | $474.29 M |
| 03/27/2026 | $10.32 | $10.29 (-0.29%) | $10.33 | $10.29 | 10.20 K | $473.37 M |
| 03/26/2026 | $10.29 | $10.28 (-0.1%) | $10.35 | $10.27 | 123.74 K | $472.91 M |
| 03/25/2026 | $10.25 | $10.25 (0%) | $10.27 | $10.25 | 5.23 K | $471.53 M |
| 03/24/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.25 | 3.20 K | $472.45 M |
| 03/23/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.26 | 1.20 K | $472.45 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.
