Rice Acquisition Corporation 3 (KRSP)
NYSE: KRSP · Real-Time Price · USD
10.27
-0.03 (-0.29%)
Dec 23, 2025, 12:24 PM EST - Market open
KRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.50 | 10.50 | 10.29 | 10.30 | 10.30 | -0.39% | 13,077 |
| Dec 19, 2025 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | -0.19% | 5,178 |
| Dec 18, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | 199 |
| Dec 17, 2025 | 10.33 | 10.34 | 10.32 | 10.34 | 10.34 | -0.10% | 14,474 |
| Dec 16, 2025 | 10.35 | 10.35 | 10.32 | 10.35 | 10.35 | -0.10% | 4,219 |
| Dec 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 31,195 |
| Dec 12, 2025 | 10.40 | 10.40 | 10.36 | 10.36 | 10.36 | - | 5,407 |
| Dec 11, 2025 | 10.36 | 10.36 | 10.33 | 10.36 | 10.36 | - | 29,091 |
| Dec 10, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.39% | 232 |
| Dec 9, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 205 |
| Dec 8, 2025 | 10.35 | 10.35 | 10.30 | 10.33 | 10.33 | -0.31% | 3,146 |
| Dec 5, 2025 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | -1.31% | 2,917 |
| Dec 2, 2025 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 0.96% | 2,471 |
| Dec 1, 2025 | 10.38 | 10.40 | 10.35 | 10.40 | 10.40 | -0.95% | 6,180 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 1,061 |
| Nov 26, 2025 | 10.35 | 10.43 | 10.35 | 10.40 | 10.40 | -0.10% | 940 |
| Nov 25, 2025 | 10.35 | 10.45 | 10.35 | 10.41 | 10.41 | 0.10% | 7,593 |
| Nov 24, 2025 | 10.70 | 10.70 | 10.35 | 10.40 | 10.40 | -2.80% | 64,203 |