Rice Acquisition Corporation 3 (KRSP)

KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.41	10.41	10.41	10.41	10.41	-	281
Jun 1, 2026	10.36	10.50	10.36	10.41	10.41	0.39%	8,500
May 29, 2026	10.36	10.48	10.36	10.37	10.37	-0.38%	2,900
May 27, 2026	10.50	10.65	10.41	10.41	10.41	-0.38%	1,315
May 22, 2026	10.45	10.57	10.45	10.45	10.45	0.19%	545
May 21, 2026	10.50	10.80	10.43	10.43	10.43	-0.67%	1,209
May 20, 2026	10.85	10.85	10.40	10.50	10.50	-3.36%	3,473
May 19, 2026	10.45	11.00	10.36	10.87	10.87	3.97%	53,759
May 18, 2026	10.34	10.45	10.34	10.45	10.45	0.87%	25,551
May 15, 2026	10.37	10.40	10.34	10.36	10.36	-	18,750
May 14, 2026	10.40	10.40	10.35	10.36	10.36	-0.29%	1,293
May 13, 2026	10.40	10.40	10.39	10.39	10.39	0.14%	3,504
May 12, 2026	10.60	10.60	10.34	10.38	10.38	0.24%	9,324
May 11, 2026	10.45	10.45	10.35	10.35	10.35	-1.43%	11,130
May 8, 2026	10.50	10.50	10.50	10.50	10.50	0.96%	230
May 7, 2026	10.35	10.42	10.34	10.40	10.40	0.10%	19,962
May 6, 2026	10.35	10.39	10.35	10.39	10.39	0.10%	16,284
May 5, 2026	10.38	10.38	10.36	10.38	10.38	0.10%	563
May 4, 2026	10.38	10.38	10.37	10.37	10.37	0.17%	280
May 1, 2026	10.35	10.35	10.35	10.35	10.35	-0.17%	1,722
Apr 30, 2026	10.38	10.38	10.37	10.37	10.37	0.19%	434
Apr 29, 2026	10.33	10.36	10.33	10.35	10.35	0.19%	211,651
Apr 28, 2026	10.34	10.36	10.33	10.33	10.33	-0.10%	1,198
Apr 27, 2026	10.31	10.34	10.31	10.34	10.34	0.19%	18,288
Apr 24, 2026	10.27	10.32	10.27	10.32	10.32	0.49%	476,801
Apr 23, 2026	10.26	10.28	10.26	10.27	10.27	0.10%	105,244
Apr 22, 2026	10.26	10.28	10.26	10.26	10.26	0.10%	405,335
Apr 21, 2026	10.28	10.29	10.25	10.25	10.25	-0.49%	17,794
Apr 20, 2026	10.34	10.34	10.30	10.30	10.30	0.10%	8,578
Apr 17, 2026	10.28	10.29	10.28	10.29	10.29	-0.19%	244
Apr 16, 2026	10.30	10.31	10.29	10.31	10.31	0.24%	7,312
Apr 15, 2026	10.28	10.29	10.27	10.29	10.29	-0.05%	20,541
Apr 14, 2026	10.31	10.31	10.28	10.29	10.29	-0.19%	1,572
Apr 10, 2026	10.29	10.31	10.27	10.31	10.31	-0.29%	13,075
Apr 9, 2026	10.31	10.34	10.31	10.34	10.34	0.29%	649
Apr 8, 2026	10.31	10.31	10.31	10.31	10.31	-	137
Apr 7, 2026	10.31	10.31	10.31	10.31	10.31	-	2,222
Apr 6, 2026	10.31	10.31	10.31	10.31	10.31	-	1,162
Apr 2, 2026	10.35	10.35	10.31	10.31	10.31	-0.19%	441
Apr 1, 2026	10.33	10.35	10.33	10.33	10.33	0.19%	2,358
Mar 31, 2026	10.35	10.35	10.31	10.31	10.31	-	567
Mar 30, 2026	10.39	10.39	10.31	10.31	10.31	0.19%	28,312
Mar 27, 2026	10.32	10.33	10.29	10.29	10.29	0.10%	10,178
Mar 26, 2026	10.29	10.35	10.27	10.28	10.28	0.29%	123,739
Mar 25, 2026	10.25	10.27	10.25	10.25	10.25	-0.19%	5,228
Mar 24, 2026	10.29	10.29	10.25	10.27	10.27	-	3,167
Mar 23, 2026	10.29	10.29	10.26	10.27	10.27	-0.19%	1,159
Mar 20, 2026	10.27	10.29	10.26	10.29	10.29	0.10%	16,183
Mar 19, 2026	10.38	10.38	10.27	10.28	10.28	-0.19%	13,365
Mar 17, 2026	10.30	10.30	10.30	10.30	10.30	-0.71%	425

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.