5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.39%
3 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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.35 | $10.39 (0.39%) | $10.39 | $10.35 | 16.28 K | $476.36 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 |
| 03/20/2026 | $10.27 | $10.29 (0.19%) | $10.29 | $10.26 | 16.20 K | $473.37 M |
| 03/19/2026 | $10.38 | $10.28 (-0.96%) | $10.38 | $10.27 | 13.40 K | $472.91 M |
| 03/18/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 285 | $473.83 M |
| 03/17/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 425 | $473.83 M |
| 03/16/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 1.01 K | $477.05 M |
| 03/13/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 1.02 K | $477.05 M |
| 03/12/2026 | $10.37 | $10.33 (-0.39%) | $10.37 | $10.33 | 917 | $475.21 M |
| 03/11/2026 | $10.30 | $10.32 (0.19%) | $10.32 | $10.30 | 300 | $474.75 M |
| 03/10/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.41 K | $476.13 M |
| 03/09/2026 | $10.30 | $10.35 (0.49%) | $10.39 | $10.30 | 1.42 K | $476.13 M |
| 03/06/2026 | $10.31 | $10.39 (0.78%) | $10.39 | $10.31 | 2.00 K | $477.97 M |
| 03/05/2026 | $10.35 | $10.34 (-0.1%) | $10.35 | $10.34 | 2.00 K | $475.67 M |
| 03/04/2026 | $10.30 | $10.33 (0.29%) | $10.38 | $10.30 | 4.20 K | $475.21 M |
| 03/03/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.31 K | $475.67 M |
| 03/02/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.30 | 3.60 K | $475.67 M |
| 02/27/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 39.63 K | $474.75 M |
| 02/26/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 75.15 K | $473.83 M |
| 02/25/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 7.80 K | $474.75 M |
| 02/24/2026 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.32 | 15.30 K | $474.75 M |
| 02/23/2026 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.34 | 617 | $475.67 M |
| 02/20/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 400 | $476.13 M |
| 02/19/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 11.60 K | $475.67 M |
| 02/18/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.13 K | $476.13 M |
| 02/17/2026 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.34 | 3.10 K | $475.67 M |
| 02/13/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.71 K | $475.67 M |
| 02/12/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.03 K | $475.67 M |
| 02/11/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $475.21 M |
| 02/10/2026 | $10.38 | $10.33 (-0.48%) | $10.38 | $10.33 | 55.40 K | $475.21 M |
| 02/09/2026 | $10.34 | $10.38 (0.39%) | $10.38 | $10.34 | 44.62 K | $477.51 M |
| 02/06/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 271.30 K | $475.67 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.
