Rice Acquisition Corporation 3 (KRSP)
NYSE: KRSP · Real-Time Price · USD
10.52
+0.07 (0.67%)
At close: Nov 6, 2026, 4:00 PM EST
10.52
0.00 (0.00%)
After-hours: Nov 6, 2026, 7:00 PM EST
KRSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.67% | 301 |
| Nov 5, 2026 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | -0.14% | 20,902 |
| Nov 4, 2026 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 0.14% | 2,141 |
| Nov 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.36% | 617 |
| Nov 2, 2026 | 10.48 | 10.48 | 10.41 | 10.41 | 10.41 | -0.46% | 25,960 |
| Oct 30, 2026 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | -0.10% | 458 |
| Oct 29, 2026 | 10.48 | 10.48 | 10.46 | 10.47 | 10.47 | 0.10% | 2,213 |
| Oct 28, 2026 | 10.48 | 10.48 | 10.46 | 10.46 | 10.46 | - | 761 |
| Oct 27, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | -0.19% | 7,849 |
| Oct 26, 2026 | 10.40 | 10.55 | 10.40 | 10.48 | 10.48 | 0.48% | 14,808 |
| Oct 23, 2026 | 10.51 | 10.67 | 10.43 | 10.43 | 10.43 | -0.29% | 83,869 |
| Oct 22, 2026 | 10.46 | 10.48 | 10.41 | 10.46 | 10.46 | - | 35,212 |
| Oct 21, 2026 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | -0.19% | 11,337 |
| Oct 20, 2026 | 10.52 | 10.59 | 10.46 | 10.48 | 10.48 | 0.58% | 36,543 |
| Oct 19, 2026 | 10.46 | 10.47 | 10.41 | 10.42 | 10.42 | -0.38% | 13,886 |
| Oct 16, 2026 | 10.48 | 10.50 | 10.46 | 10.46 | 10.46 | -0.10% | 25,138 |
| Oct 15, 2026 | 10.48 | 10.53 | 10.46 | 10.47 | 10.47 | -0.48% | 141,661 |
| Oct 14, 2026 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | -0.28% | 136,130 |
| Oct 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 214 |
| Oct 8, 2026 | 10.59 | 10.62 | 10.57 | 10.57 | 10.57 | -0.09% | 514 |
| Oct 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.66% | 291 |
| Oct 6, 2026 | 10.58 | 10.65 | 10.57 | 10.65 | 10.65 | 0.95% | 947 |
| Oct 5, 2026 | 10.55 | 10.55 | 10.52 | 10.55 | 10.55 | -0.50% | 69,528 |
| Oct 2, 2026 | 10.55 | 10.63 | 10.55 | 10.60 | 10.60 | -0.26% | 1,236 |
| Oct 1, 2026 | 10.72 | 10.72 | 10.55 | 10.63 | 10.63 | -0.37% | 20,789 |
| Sep 30, 2026 | 10.66 | 10.75 | 10.55 | 10.67 | 10.67 | -0.09% | 1,653 |
| Sep 29, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.11% | 213 |
| Sep 28, 2026 | 10.65 | 10.88 | 10.55 | 10.80 | 10.80 | -1.82% | 25,006 |
| Sep 25, 2026 | 10.56 | 11.00 | 10.47 | 11.00 | 11.00 | 4.27% | 1,916,571 |
| Sep 24, 2026 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | -0.38% | 131,700 |
| Sep 23, 2026 | 10.50 | 10.59 | 10.50 | 10.59 | 10.59 | 0.57% | 441 |
| Sep 22, 2026 | 10.50 | 10.56 | 10.50 | 10.53 | 10.53 | 0.29% | 20,697 |
| Sep 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 215 |
| Sep 17, 2026 | 10.51 | 10.55 | 10.50 | 10.53 | 10.53 | 0.19% | 6,210 |
| Sep 16, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% | 136 |
| Sep 15, 2026 | 10.53 | 10.57 | 10.53 | 10.53 | 10.53 | - | 168,989 |
| Sep 14, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% | 756 |
| Sep 11, 2026 | 10.51 | 10.58 | 10.51 | 10.58 | 10.58 | 0.57% | 670 |
| Sep 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% | 110 |
| Sep 9, 2026 | 10.51 | 10.55 | 10.51 | 10.55 | 10.55 | -0.47% | 4,672 |
| Sep 8, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.86% | 737 |
| Sep 4, 2026 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | -0.38% | 864 |
| Sep 3, 2026 | 10.53 | 10.55 | 10.50 | 10.55 | 10.55 | 0.09% | 200,422 |
| Sep 2, 2026 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | -0.57% | 50,111 |
| Sep 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 1,350 |
| Aug 31, 2026 | 10.50 | 10.67 | 10.50 | 10.58 | 10.58 | -0.84% | 14,640 |
| Aug 27, 2026 | 10.60 | 10.67 | 10.59 | 10.67 | 10.67 | 0.09% | 1,664 |
| Aug 26, 2026 | 10.50 | 10.66 | 10.50 | 10.66 | 10.66 | 0.09% | 2,729 |
| Aug 25, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 232 |
| Aug 24, 2026 | 10.48 | 10.69 | 10.46 | 10.60 | 10.60 | - | 4,404 |