U.S. Markets closed

Rice Acquisition Corp. (RICE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.04+0.07 (+0.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202114.8015.0614.4415.0415.04194,700
May 06, 202115.3215.5914.8514.9714.97314,300
May 05, 202114.6815.3214.6815.1015.1042,300
May 04, 202115.1415.3614.6814.7514.75198,600
May 03, 202115.6616.0915.1115.3315.33175,200
Apr 30, 202116.3716.3715.2515.3015.30169,500
Apr 29, 202116.4416.5916.0316.2116.21179,600
Apr 28, 202115.8516.7315.2916.4316.43432,000
Apr 27, 202114.9415.9214.9415.5015.50249,800
Apr 26, 202114.6415.1914.6215.1515.15134,400
Apr 23, 202114.0014.8114.0014.6214.62135,700
Apr 22, 202114.8314.9013.8314.1014.10276,600
Apr 21, 202113.7414.6913.5214.4614.46286,300
Apr 20, 202114.5214.6113.2713.8513.851,122,600
Apr 19, 202115.0515.3114.5014.7614.76319,800
Apr 16, 202114.9815.7014.7315.0015.00405,300
Apr 15, 202114.6315.0014.5614.8214.82440,700
Apr 14, 202115.3516.0214.1014.6414.64803,300
Apr 13, 202115.9016.3314.8515.9015.901,303,600
Apr 12, 202117.5517.9015.6615.7615.764,493,300
Apr 09, 202114.5317.3014.1217.3017.3023,493,900
Apr 08, 202114.1615.9113.1515.3215.32119,941,300
Apr 07, 202110.1510.1510.0810.1010.1024,800
Apr 06, 202110.1110.1510.0510.1510.1526,400
Apr 05, 202110.2410.2410.0210.1110.1121,400
Apr 01, 202110.1010.119.9710.1010.1045,900
Mar 31, 202110.1010.179.9010.1110.1167,700
Mar 30, 202110.0510.169.969.969.9634,000
Mar 29, 202110.0510.1010.0210.0510.05173,900
Mar 26, 20219.939.999.839.969.9654,300
Mar 25, 20219.809.989.629.959.95214,500
Mar 24, 202110.0010.109.849.849.8492,700
Mar 23, 202110.2510.259.9710.0010.0081,000
Mar 22, 202110.3810.3810.1610.2510.2577,600
Mar 19, 202110.1510.3310.1510.2710.2740,800
Mar 18, 202110.2510.2610.1610.2210.2227,500
Mar 17, 202110.3710.3710.0510.2810.28112,500
Mar 16, 202110.5810.6810.4510.5010.5074,300
Mar 15, 202110.5010.7010.2910.5710.57129,500
Mar 12, 202110.4610.5910.4010.5010.5085,000
Mar 11, 202110.6910.8210.4210.5010.50114,500
Mar 10, 202110.2010.8110.0010.5710.57255,100
Mar 09, 202110.3110.3110.1210.1410.1448,200
Mar 08, 202110.1110.2710.0510.1510.1582,500
Mar 05, 202110.0910.359.9510.2410.24170,800
Mar 04, 202110.2510.3210.0010.0910.09402,900
Mar 03, 202110.3710.5010.2010.4410.44159,000
Mar 02, 202110.8710.9010.2710.3510.35289,000
Mar 01, 202110.9511.3710.7510.8010.8093,100
Feb 26, 202110.9211.0010.5510.9210.92197,200
Feb 25, 202111.3311.7310.8010.9410.9496,600
Feb 24, 202111.2911.8011.2111.3311.3334,600
Feb 23, 202111.4511.4610.9011.1711.1784,600
Feb 22, 202111.7911.8211.3511.5611.5694,200
Feb 19, 202111.6111.9111.6111.6711.6756,000
Feb 18, 202111.6912.8811.1511.7911.79272,300
Feb 17, 202111.8712.2811.7011.7011.7068,500
Feb 16, 202112.0612.7511.9912.0212.0261,100
Feb 12, 202111.9912.3111.7212.0812.08153,500
Feb 11, 202111.9012.0611.6311.8111.8135,500
Feb 10, 202112.2712.6811.8212.0612.06110,800
Feb 09, 202112.5812.7912.0212.2012.2040,700
Feb 08, 202112.2712.7012.1712.5112.5185,600
Feb 05, 202111.8312.1211.8212.1112.1124,200
Feb 04, 202111.9112.1911.6611.8311.83187,200
Feb 03, 202111.5912.1411.5911.9411.94148,700
Feb 02, 202111.4412.0011.4411.7611.76385,000
Feb 01, 202111.3611.7711.3211.5111.51132,500
Jan 29, 202111.1211.4211.0311.2811.28105,000
Jan 28, 202111.1311.8710.9111.2811.28100,700
Jan 27, 202111.5611.6511.0211.2511.25113,900
Jan 26, 202113.0013.1511.7511.8011.80122,300
Jan 25, 202114.0314.0812.7312.8512.85243,400
Jan 22, 202111.6412.9511.6012.3212.32306,400
Jan 21, 202111.5611.7411.4111.6011.609,300
Jan 20, 202111.4111.7311.1211.4111.4160,300
Jan 19, 202111.2211.5010.9111.3511.35236,800
Jan 15, 202111.3911.6210.9311.0911.0944,700
Jan 14, 202111.9612.3110.9211.3011.3075,100
Jan 13, 202112.0012.0011.0011.7511.75358,800
Jan 12, 202111.1011.2810.9011.2511.25265,000
Jan 11, 202110.9411.2310.6611.0911.0911,000
Jan 08, 202110.8011.1810.7110.9410.9430,300
Jan 07, 202110.7010.9010.6510.7010.7053,100
Jan 06, 202110.7510.8710.4010.6910.6968,700
Jan 05, 202110.8110.8110.6210.7510.7543,400
Jan 04, 202111.3511.3510.4510.7510.7561,700
Dec 31, 202011.0011.2010.5910.8310.8356,400
Dec 30, 202011.4411.4410.7810.8710.8723,400
Dec 29, 202011.3011.3410.4010.9910.9992,600
Dec 28, 202011.9911.9910.8811.7211.7275,100
Dec 24, 202011.6111.6111.0011.3011.3072,300
Dec 23, 202010.8511.1810.6511.0611.0693,700
Dec 22, 202011.4011.4110.3810.6910.6927,700
Dec 21, 202010.5810.6710.3210.4110.4123,600
Dec 18, 202010.4010.6410.4010.4410.449,100
Dec 17, 202010.7210.7210.2710.2810.289,800
Dec 16, 202010.3810.4110.2010.2710.2759,800
Dec 15, 202011.2011.2010.2710.3010.3056,900
Dec 14, 202011.5011.5510.2610.2610.2625,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.