Rice Acquisition Corporation 3 (KRSP)

NYSE: KRSP · Real-Time Price · USD

10.33

-0.01 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

10.33

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

KRSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.34	10.36	10.33	10.38	-	0.39%	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%	475,801
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	-	1,161
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%	16,178
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
Mar 13, 2026	10.37	10.37	10.37	10.37	10.37	0.43%	1,017
Mar 12, 2026	10.37	10.37	10.33	10.33	10.33	0.10%	917
Mar 11, 2026	10.30	10.32	10.30	10.32	10.32	-0.29%	277
Mar 9, 2026	10.30	10.39	10.30	10.35	10.35	-0.38%	1,414
Mar 6, 2026	10.31	10.39	10.31	10.39	10.39	0.48%	2,002
Mar 5, 2026	10.35	10.35	10.34	10.34	10.34	0.10%	1,963
Mar 4, 2026	10.30	10.38	10.30	10.33	10.33	-0.10%	4,204
Mar 3, 2026	10.34	10.34	10.34	10.34	10.34	-	1,307
Mar 2, 2026	10.32	10.34	10.30	10.34	10.34	0.19%	3,560
Feb 27, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	39,634
Feb 26, 2026	10.30	10.30	10.30	10.30	10.30	-0.19%	75,146
Feb 25, 2026	10.32	10.32	10.32	10.32	10.32	-	7,784
Feb 24, 2026	10.33	10.33	10.32	10.32	10.32	-0.19%	15,274
Feb 23, 2026	10.39	10.39	10.34	10.34	10.34	-0.10%	617
Feb 20, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	384
Feb 19, 2026	10.34	10.34	10.34	10.34	10.34	-0.10%	11,550
Feb 18, 2026	10.35	10.35	10.35	10.35	10.35	0.10%	1,129
Feb 17, 2026	10.39	10.39	10.34	10.34	10.34	-	3,077
Feb 13, 2026	10.34	10.34	10.34	10.34	10.34	-	1,705
Feb 12, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	1,025
Feb 10, 2026	10.38	10.38	10.33	10.33	10.33	-0.48%	55,381
Feb 9, 2026	10.34	10.38	10.34	10.38	10.38	0.39%	44,620
Feb 5, 2026	10.33	10.34	10.32	10.34	10.34	-0.10%	271,301
Feb 3, 2026	10.33	10.35	10.30	10.35	10.35	-0.10%	360,399
Feb 2, 2026	10.37	10.39	10.35	10.36	10.36	-0.10%	22,187
Jan 29, 2026	10.42	10.42	10.37	10.37	10.37	-0.19%	212
Jan 28, 2026	10.40	10.40	10.39	10.39	10.39	-0.10%	503,448
Jan 27, 2026	10.45	10.45	10.40	10.40	10.40	0.19%	311
Jan 26, 2026	10.40	10.40	10.38	10.38	10.38	-	649
Jan 23, 2026	10.33	10.38	10.33	10.38	10.38	-0.67%	334
Jan 22, 2026	10.40	10.55	10.40	10.45	10.45	1.06%	10,966
Jan 21, 2026	10.36	10.37	10.34	10.34	10.34	-0.48%	17,188
Jan 20, 2026	10.32	10.39	10.32	10.39	10.39	0.39%	19,395
Jan 16, 2026	10.33	10.51	10.33	10.35	10.35	-0.29%	1,426
Jan 15, 2026	10.38	10.38	10.38	10.38	10.38	-	181
Jan 14, 2026	10.33	10.38	10.30	10.38	10.38	0.48%	45,402
Jan 13, 2026	10.32	10.37	10.30	10.33	10.33	-0.39%	173,789
Jan 9, 2026	10.40	10.43	10.35	10.37	10.37	0.29%	6,658
Jan 8, 2026	10.33	10.36	10.32	10.34	10.34	-0.29%	8,684
Jan 7, 2026	10.42	10.42	10.37	10.37	10.37	0.48%	1,007
Jan 6, 2026	10.35	10.35	10.32	10.32	10.32	-	244
Jan 5, 2026	10.35	10.35	10.32	10.32	10.32	-0.29%	5,189
Jan 2, 2026	10.27	10.41	10.27	10.35	10.35	0.98%	14,520
Dec 30, 2025	10.24	10.29	10.24	10.25	10.25	0.29%	34,338
Dec 29, 2025	10.21	10.26	10.21	10.22	10.22	-0.58%	9,194
Dec 26, 2025	10.35	10.35	10.28	10.28	10.28	-	1,068
Dec 24, 2025	10.27	10.29	10.26	10.28	10.28	0.29%	27,128
Dec 23, 2025	10.30	10.30	10.25	10.25	10.25	-0.49%	26,278
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