Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rice Acquisition Corp Cl A (NY: RICE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 15.78 15.93 15.53 15.74 62,062 -0.06(-0.38%)
May 27, 2021 15.96 15.96 15.60 15.80 54,613 +0.05(+0.32%)
May 26, 2021 15.92 15.96 15.74 15.75 95,995 -0.14(-0.88%)
May 25, 2021 15.02 16.05 15.01 15.89 163,763 +0.76(+5.02%)
May 24, 2021 14.90 15.39 14.69 15.13 108,026 +0.24(+1.61%)
May 21, 2021 14.83 15.13 14.83 14.89 124,677 +0.15(+1.02%)
May 20, 2021 15.93 16.31 14.65 14.74 272,090 -1.16(-7.30%)
May 19, 2021 15.68 16.13 15.42 15.90 141,986 -0.10(-0.62%)
May 18, 2021 14.63 16.00 14.63 16.00 326,184 +1.38(+9.44%)
May 17, 2021 14.59 14.93 14.22 14.62 131,299 +0.04(+0.27%)
May 14, 2021 13.99 14.77 13.83 14.58 102,807 +0.70(+5.04%)
May 13, 2021 13.88 14.39 13.80 13.88 217,448 -0.07(-0.50%)
May 12, 2021 14.20 14.49 13.75 13.95 342,703 -0.55(-3.79%)
May 11, 2021 14.31 14.90 13.96 14.50 449,735 -0.26(-1.76%)
May 10, 2021 15.05 15.25 14.50 14.76 289,395 -0.28(-1.86%)
May 07, 2021 14.80 15.06 14.44 15.04 194,737 +0.07(+0.47%)
May 06, 2021 15.32 15.59 14.85 14.97 314,312 -0.13(-0.86%)
May 05, 2021 14.91 15.32 14.68 15.10 73,576 +0.35(+2.37%)
May 04, 2021 15.14 15.36 14.68 14.75 198,608 -0.58(-3.78%)
May 03, 2021 15.66 16.09 15.11 15.33 175,168 +0.03(+0.20%)
Apr 30, 2021 16.37 16.37 15.25 15.30 169,600 -0.91(-5.61%)
Apr 29, 2021 16.44 16.59 16.03 16.21 179,643 -0.22(-1.34%)
Apr 28, 2021 15.85 16.73 15.29 16.43 432,007 +0.93(+6.00%)
Apr 27, 2021 14.94 15.92 14.94 15.50 249,755 +0.35(+2.31%)
Apr 26, 2021 14.64 15.19 14.62 15.15 133,993 +0.53(+3.63%)
Apr 23, 2021 14.00 14.81 14.00 14.62 135,600 +0.52(+3.69%)
Apr 22, 2021 14.83 14.90 13.83 14.10 276,579 -0.36(-2.49%)
Apr 21, 2021 13.74 14.69 13.52 14.46 286,280 +0.61(+4.40%)
Apr 20, 2021 14.52 14.61 13.28 13.85 1,122,621 -0.91(-6.17%)
Apr 19, 2021 15.05 15.31 14.50 14.76 319,849 -0.24(-1.60%)
Apr 16, 2021 14.98 15.70 14.73 15.00 405,400 +0.18(+1.21%)
Apr 15, 2021 14.63 15.00 14.56 14.82 440,755 +0.18(+1.23%)
Apr 14, 2021 15.35 16.02 14.10 14.64 803,358 -1.26(-7.92%)
Apr 13, 2021 15.90 16.33 14.85 15.90 1,303,454 +0.14(+0.89%)
Apr 12, 2021 17.55 17.90 15.66 15.76 4,489,283 -1.54(-8.90%)
Apr 09, 2021 14.53 17.30 14.12 17.30 23,493,900 +1.98(+12.92%)
Apr 08, 2021 14.16 15.91 13.15 15.32 119,890,208 +5.22(+51.68%)
Apr 07, 2021 10.15 10.15 10.08 10.10 24,807 -0.05(-0.49%)
Apr 06, 2021 10.11 10.15 10.05 10.15 26,406 +0.04(+0.40%)
Apr 05, 2021 10.24 10.24 10.02 10.11 21,473 +0.01(+0.10%)
Apr 01, 2021 10.10 10.11 9.970 10.10 45,900 -0.01(-0.10%)
Mar 31, 2021 10.10 10.17 9.900 10.11 67,694 +0.15(+1.51%)
Mar 30, 2021 10.05 10.16 9.960 9.960 34,041 -0.09(-0.90%)
Mar 29, 2021 10.05 10.10 10.02 10.05 173,917 +0.09(+0.90%)
Mar 26, 2021 9.930 9.990 9.826 9.960 54,200 +0.01(+0.10%)
Mar 25, 2021 9.800 9.980 9.620 9.950 214,460 +0.11(+1.12%)
Mar 24, 2021 10.00 10.10 9.840 9.840 92,745 -0.16(-1.60%)
Mar 23, 2021 10.25 10.25 9.970 10.00 81,160 -0.25(-2.44%)
Mar 22, 2021 10.38 10.38 10.16 10.25 77,648 -0.02(-0.19%)
Mar 19, 2021 10.15 10.33 10.15 10.27 40,800 +0.05(+0.49%)
Mar 18, 2021 10.25 10.26 10.16 10.22 27,534 -0.06(-0.58%)
Mar 17, 2021 10.37 10.37 10.05 10.28 112,527 -0.22(-2.10%)
Mar 16, 2021 10.58 10.68 10.45 10.50 74,342 -0.07(-0.66%)
Mar 15, 2021 10.50 10.70 10.29 10.57 129,488 +0.07(+0.67%)
Mar 12, 2021 10.46 10.59 10.40 10.50 84,900 +0.00(+0.00%)
Mar 11, 2021 10.69 10.82 10.42 10.50 114,523 -0.07(-0.66%)
Mar 10, 2021 10.12 10.81 10.00 10.57 254,511 +0.43(+4.24%)
Mar 09, 2021 10.31 10.31 10.12 10.14 48,222 -0.01(-0.10%)
Mar 08, 2021 10.11 10.27 10.05 10.15 82,736 -0.09(-0.88%)
Mar 05, 2021 10.09 10.35 9.950 10.24 170,700 +0.15(+1.49%)
Mar 04, 2021 10.25 10.32 10.00 10.09 402,911 -0.35(-3.35%)
Mar 03, 2021 10.43 10.50 10.20 10.44 158,956 +0.09(+0.87%)
Mar 02, 2021 10.87 10.90 10.27 10.35 289,038 -0.45(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.