Rice Acquisition Corporation 3 (KRSP)
NYSE: KRSP · Real-Time Price · USD
10.85
+0.01 (0.09%)
At close: Nov 12, 2025, 4:00 PM EST
10.85
0.00 (0.00%)
After-hours: Nov 12, 2025, 6:30 PM EST
KRSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 10.57 | 10.90 | 10.57 | 10.85 | - | 0.09% | 5,234 |
| Nov 11, 2025 | 10.95 | 10.95 | 10.83 | 10.84 | 10.84 | 0.49% | 30,522 |
| Nov 10, 2025 | 10.90 | 10.90 | 10.79 | 10.79 | 10.79 | 0.25% | 1,556 |
| Nov 7, 2025 | 10.67 | 10.95 | 10.67 | 10.76 | 10.76 | -0.83% | 3,339 |
| Nov 6, 2025 | 10.95 | 10.95 | 10.63 | 10.85 | 10.85 | 0.28% | 10,886 |
| Nov 5, 2025 | 10.90 | 10.90 | 10.80 | 10.82 | 10.82 | -0.09% | 141,783 |
| Nov 4, 2025 | 10.89 | 10.89 | 10.74 | 10.83 | 10.83 | 0.28% | 97,940 |
| Nov 3, 2025 | 10.85 | 10.89 | 10.70 | 10.80 | 10.80 | -0.92% | 67,522 |
| Oct 31, 2025 | 10.90 | 10.90 | 10.81 | 10.90 | 10.90 | 0.93% | 55,733 |
| Oct 30, 2025 | 10.90 | 10.90 | 10.78 | 10.80 | 10.80 | -0.55% | 77,079 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.81 | 10.86 | 10.86 | -0.37% | 78,381 |
| Oct 28, 2025 | 10.90 | 10.90 | 10.75 | 10.90 | 10.90 | 0.83% | 1,867 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.77 | 10.81 | 10.81 | -0.28% | 3,357 |
| Oct 24, 2025 | 10.90 | 10.90 | 10.81 | 10.84 | 10.84 | 0.09% | 9,634 |
| Oct 23, 2025 | 10.95 | 10.95 | 10.77 | 10.83 | 10.83 | -0.46% | 4,406 |
| Oct 22, 2025 | 10.90 | 10.95 | 10.88 | 10.88 | 10.88 | -0.18% | 269,683 |
| Oct 21, 2025 | 10.90 | 10.90 | 10.88 | 10.90 | 10.90 | - | 179,266 |
| Oct 20, 2025 | 10.90 | 10.94 | 10.86 | 10.90 | 10.90 | - | 29,156 |
| Oct 17, 2025 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | - | 531,795 |
| Oct 16, 2025 | 10.75 | 10.97 | 10.73 | 10.90 | 10.90 | 1.54% | 721,407 |
| Oct 15, 2025 | 10.74 | 10.74 | 10.68 | 10.74 | 10.74 | 0.28% | 75,025 |
| Oct 14, 2025 | 10.74 | 10.74 | 10.66 | 10.71 | 10.71 | -0.33% | 84,116 |
| Oct 13, 2025 | 10.70 | 10.74 | 10.60 | 10.74 | 10.74 | 1.03% | 154,550 |
| Oct 10, 2025 | 10.74 | 10.74 | 10.60 | 10.63 | 10.63 | -0.37% | 32,799 |
| Oct 9, 2025 | 10.49 | 10.74 | 10.49 | 10.67 | 10.67 | 0.19% | 196,571 |
| Oct 8, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 83,778 |
| Oct 7, 2025 | 10.59 | 10.64 | 10.46 | 10.60 | 10.60 | 0.09% | 66,122 |
| Oct 6, 2025 | 10.50 | 10.60 | 10.47 | 10.59 | 10.59 | 1.15% | 480,281 |
| Oct 3, 2025 | 10.50 | 10.58 | 10.40 | 10.47 | 10.47 | 0.58% | 309,275 |
| Oct 2, 2025 | 10.25 | 10.60 | 10.25 | 10.41 | 10.41 | 1.07% | 984,484 |