5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.98%
Rice Acquisition Corp 3 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 1.13 K | $476.13 M |
| 02/17/2026 | $10.39 | $10.34 (-0.48%) | $10.39 | $10.34 | 3.10 K | $475.67 M |
| 02/13/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.71 K | $475.67 M |
| 02/12/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 1.03 K | $475.67 M |
| 02/11/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $475.21 M |
| 02/10/2026 | $10.38 | $10.33 (-0.48%) | $10.38 | $10.33 | 55.40 K | $475.21 M |
| 02/09/2026 | $10.34 | $10.38 (0.39%) | $10.38 | $10.34 | 44.62 K | $477.51 M |
| 02/06/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 271.30 K | $475.67 M |
| 02/05/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.32 | 271.30 K | $475.67 M |
| 02/04/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 360.40 K | $476.13 M |
| 02/03/2026 | $10.33 | $10.35 (0.19%) | $10.35 | $10.30 | 360.40 K | $476.13 M |
| 02/02/2026 | $10.37 | $10.36 (-0.1%) | $10.39 | $10.35 | 22.20 K | $476.59 M |
| 01/30/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $477.05 M |
| 01/29/2026 | $10.42 | $10.37 (-0.48%) | $10.42 | $10.37 | 212 | $477.05 M |
| 01/28/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.39 | 503.45 K | $477.97 M |
| 01/27/2026 | $10.45 | $10.40 (-0.48%) | $10.45 | $10.40 | 311 | $478.43 M |
| 01/26/2026 | $10.40 | $10.38 (-0.19%) | $10.40 | $10.38 | 649 | $477.51 M |
| 01/23/2026 | $10.33 | $10.38 (0.48%) | $10.38 | $10.33 | 334 | $477.51 M |
| 01/22/2026 | $10.40 | $10.45 (0.48%) | $10.55 | $10.40 | 11.00 K | $480.73 M |
| 01/21/2026 | $10.36 | $10.34 (-0.19%) | $10.37 | $10.34 | 17.20 K | $475.67 M |
| 01/20/2026 | $10.32 | $10.39 (0.68%) | $10.39 | $10.32 | 19.40 K | $477.97 M |
| 01/16/2026 | $10.33 | $10.35 (0.19%) | $10.51 | $10.33 | 1.43 K | $476.13 M |
| 01/15/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 200 | $477.51 M |
| 01/14/2026 | $10.33 | $10.38 (0.48%) | $10.38 | $10.30 | 45.40 K | $477.51 M |
| 01/13/2026 | $10.32 | $10.33 (0.1%) | $10.37 | $10.30 | 173.80 K | $475.21 M |
| 01/12/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 1 | $477.05 M |
| 01/09/2026 | $10.40 | $10.37 (-0.29%) | $10.43 | $10.35 | 6.70 K | $477.05 M |
| 01/08/2026 | $10.33 | $10.34 (0.1%) | $10.35 | $10.32 | 8.70 K | $475.67 M |
| 01/07/2026 | $10.42 | $10.37 (-0.48%) | $10.42 | $10.37 | 1.01 K | $477.05 M |
| 01/06/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.32 | 200 | $474.75 M |
| 01/05/2026 | $10.35 | $10.32 (-0.29%) | $10.35 | $10.32 | 5.20 K | $474.75 M |
| 01/02/2026 | $10.27 | $10.35 (0.78%) | $10.41 | $10.27 | 14.52 K | $476.13 M |
| 12/31/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3 | $471.53 M |
| 12/30/2025 | $10.24 | $10.25 (0.1%) | $10.29 | $10.24 | 34.34 K | $471.53 M |
| 12/29/2025 | $10.21 | $10.22 (0.1%) | $10.26 | $10.21 | 9.20 K | $470.15 M |
| 12/26/2025 | $10.35 | $10.28 (-0.68%) | $10.35 | $10.28 | 1.10 K | $472.91 M |
| 12/24/2025 | $10.27 | $10.28 (0.1%) | $10.29 | $10.26 | 27.13 K | $472.91 M |
| 12/23/2025 | $10.30 | $10.25 (-0.49%) | $10.30 | $10.25 | 26.30 K | $471.53 M |
| 12/22/2025 | $10.50 | $10.30 (-1.9%) | $10.50 | $10.29 | 13.10 K | $473.83 M |
| 12/19/2025 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 5.20 K | $475.67 M |
| 12/18/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 533 | $476.59 M |
| 12/17/2025 | $10.33 | $10.34 (0.1%) | $10.34 | $10.32 | 14.50 K | $475.67 M |
| 12/16/2025 | $10.35 | $10.35 (0%) | $10.35 | $10.32 | 4.22 K | $476.13 M |
| 12/15/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 31.20 K | $476.59 M |
| 12/12/2025 | $10.40 | $10.36 (-0.38%) | $10.40 | $10.36 | 5.40 K | $476.59 M |
| 12/11/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.33 | 29.10 K | $476.59 M |
| 12/10/2025 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 232 | $476.59 M |
| 12/09/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 200 | $474.75 M |
| 12/08/2025 | $10.35 | $10.33 (-0.19%) | $10.35 | $10.30 | 3.30 K | $475.21 M |
| 12/05/2025 | $10.40 | $10.36 (-0.38%) | $10.40 | $10.35 | 2.90 K | $476.59 M |
| 12/04/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $483.03 M |
| 12/03/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 11 | $483.03 M |
| 12/02/2025 | $10.44 | $10.50 (0.57%) | $10.50 | $10.44 | 2.50 K | $483.03 M |
| 12/01/2025 | $10.38 | $10.40 (0.19%) | $10.40 | $10.35 | 6.20 K | $478.43 M |
| 11/28/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.40 | 1.10 K | $483.03 M |
| 11/26/2025 | $10.35 | $10.40 (0.48%) | $10.43 | $10.35 | 900 | $478.43 M |
| 11/25/2025 | $10.35 | $10.41 (0.58%) | $10.45 | $10.35 | 7.60 K | $478.89 M |
| 11/24/2025 | $10.70 | $10.40 (-2.8%) | $10.70 | $10.35 | 64.20 K | $478.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
