MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRSP — Rice Acquisition Corporation 3
NYSERice Acquisition Corporation 3
$10.55
-0.05(-0.50%)
- O
- 10.55
- H
- 10.55
- L
- 10.52
- V
- 69.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.55
Period Return-1.4%
Period High$11.89
Period Low$10.21
Avg Daily Volume36.7K
Total Trading Days210
KRSP — Historical OHLCV Price & Volume Table
Nov 21, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.55 | $10.55 | $10.52 | $10.55 | $-0.05 | -0.50% | 69,527 | $10.55 | $10.52 $10.55 |
| Oct 2, 2026 | $10.55 | $10.63 | $10.55 | $10.60 | $-0.03 | -0.26% | 1,238 | $10.60 | $10.55 $10.63 |
| Oct 1, 2026 | $10.72 | $10.72 | $10.55 | $10.63 | $-0.04 | -0.37% | 20,789 | $10.55 | $10.55 $10.72 |
| Sep 30, 2026 | $10.66 | $10.75 | $10.55 | $10.67 | $-0.01 | -0.09% | 1,654 | $10.65 | $10.55 $10.75 |
| Sep 29, 2026 | $10.68 | $10.68 | $10.68 | $10.68 | $-0.12 | -1.11% | 213 | $10.66 | $10.68 $10.68 |
| Sep 28, 2026 | $10.65 | $10.88 | $10.55 | $10.80 | $-0.20 | -1.82% | 25,007 | $10.73 | $10.55 $10.88 |
| Sep 25, 2026 | $10.56 | $11.00 | $10.47 | $11.00 | +$0.45 | +4.27% | 1,916,671 | $10.55 | $10.47 $11.00 |
| Sep 24, 2026 | $10.50 | $10.60 | $10.50 | $10.55 | $-0.04 | -0.38% | 131,700 | $10.55 | $10.50 $10.60 |
| Sep 23, 2026 | $10.50 | $10.59 | $10.50 | $10.59 | +$0.06 | +0.57% | 441 | $10.57 | $10.50 $10.59 |
| Sep 22, 2026 | $10.50 | $10.56 | $10.50 | $10.53 | +$0.03 | +0.29% | 20,697 | $10.53 | $10.50 $10.56 |
| Sep 18, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | $-0.03 | -0.28% | 216 | $10.53 | $10.50 $10.50 |
| Sep 17, 2026 | $10.51 | $10.55 | $10.50 | $10.53 | +$0.02 | +0.19% | 6,210 | $10.53 | $10.50 $10.55 |
| Sep 16, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | $-0.02 | -0.19% | 136 | $10.52 | $10.51 $10.51 |
| Sep 15, 2026 | $10.53 | $10.57 | $10.53 | $10.53 | +$0.00 | +0.00% | 168,989 | $10.53 | $10.53 $10.57 |
| Sep 14, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | $-0.05 | -0.47% | 756 | $10.53 | $10.53 $10.53 |
| Sep 11, 2026 | $10.51 | $10.58 | $10.51 | $10.58 | +$0.06 | +0.57% | 670 | $10.57 | $10.51 $10.58 |
| Sep 10, 2026 | $10.52 | $10.52 | $10.52 | $10.52 | $-0.03 | -0.28% | 110 | $10.52 | $10.52 $10.52 |
| Sep 9, 2026 | $10.51 | $10.55 | $10.51 | $10.55 | $-0.05 | -0.47% | 4,672 | $10.54 | $10.51 $10.55 |
| Sep 8, 2026 | $10.50 | $10.60 | $10.50 | $10.60 | +$0.09 | +0.86% | 737 | $10.53 | $10.50 $10.60 |
| Sep 4, 2026 | $10.52 | $10.52 | $10.51 | $10.51 | $-0.04 | -0.38% | 864 | $10.55 | $10.51 $10.52 |
| Sep 3, 2026 | $10.53 | $10.55 | $10.50 | $10.55 | +$0.01 | +0.09% | 200,422 | $10.55 | $10.50 $10.55 |
| Sep 2, 2026 | $10.50 | $10.54 | $10.50 | $10.54 | $-0.06 | -0.57% | 50,111 | $10.54 | $10.50 $10.54 |
| Sep 1, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | +$0.02 | +0.19% | 1,350 | $10.58 | $10.60 $10.60 |
| Aug 31, 2026 | $10.50 | $10.67 | $10.50 | $10.58 | $-0.09 | -0.84% | 14,640 | $10.54 | $10.50 $10.67 |
| Aug 27, 2026 | $10.60 | $10.67 | $10.59 | $10.67 | +$0.01 | +0.09% | 1,664 | $10.61 | $10.59 $10.67 |
| Aug 26, 2026 | $10.50 | $10.66 | $10.50 | $10.66 | +$0.01 | +0.09% | 2,729 | $10.52 | $10.50 $10.66 |
| Aug 25, 2026 | $10.50 | $10.65 | $10.50 | $10.65 | +$0.05 | +0.47% | 232 | $10.58 | $10.50 $10.65 |
| Aug 24, 2026 | $10.48 | $10.69 | $10.46 | $10.60 | +$0.00 | +0.00% | 4,404 | $10.55 | $10.46 $10.69 |
| Aug 21, 2026 | $10.48 | $10.60 | $10.48 | $10.60 | +$0.00 | +0.00% | 331 | $10.57 | $10.48 $10.60 |
| Aug 20, 2026 | $10.48 | $10.60 | $10.48 | $10.60 | +$0.05 | +0.47% | 374 | $10.57 | $10.48 $10.60 |