Rice Acquisition Corp II (RONI) Historical Stock Data

9.79 ↑0.01 (0.10%)

As of May 27, 2022, 3:40pm EST.

Historical Data

In the past 30 trading days, RONI is down -0.01% a day on average. There have been 21 days where Rice Acquisition Corp II closed green and 9 days where RONI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	9.75	9.79	↑$0.04 (0.41%)	9.75	9.80	73.37K
2022-05-26	9.79	9.78	↓$0.01 (-0.09%)	9.78	9.79	10.87K
2022-05-25	9.79	9.79	↑$0.00 (0.05%)	9.78	9.79	11.57K
2022-05-24	9.76	9.76	↑$0.00 (0.00%)	9.76	9.76	56
2022-05-23	9.76	9.76	↑$0.00 (0.00%)	9.76	9.77	2.11K
2022-05-20	9.78	9.78	↑$0.00 (0.00%)	9.78	9.78	690
2022-05-19	9.78	9.78	↑$0.00 (0.00%)	9.78	9.80	13.16K
2022-05-18	9.82	9.82	↑$0.00 (0.00%)	9.82	9.82	134
2022-05-17	9.81	9.81	↑$0.00 (0.00%)	9.81	9.81	305
2022-05-16	9.81	9.81	↑$0.00 (0.00%)	9.81	9.81	183
2022-05-13	9.81	9.81	↑$0.00 (0.00%)	9.81	9.84	2.21K
2022-05-12	9.78	9.79	↑$0.01 (0.10%)	9.78	9.81	15.96K
2022-05-11	9.76	9.81	↑$0.05 (0.51%)	9.76	9.81	4.55K
2022-05-10	9.79	9.79	↑$0.00 (0.00%)	9.79	9.79	2.11K
2022-05-09	9.84	9.80	↓$0.04 (-0.37%)	9.80	9.84	30.06K
2022-05-06	9.82	9.81	↓$0.01 (-0.10%)	9.81	9.84	11.26K
2022-05-05	9.84	9.81	↓$0.03 (-0.30%)	9.81	9.85	40.03K
2022-05-04	9.82	9.82	↑$0.00 (0.00%)	9.80	9.82	46.71K
2022-05-03	9.83	9.83	↑$0.00 (0.00%)	9.82	9.84	272.25K
2022-05-02	9.82	9.85	↑$0.03 (0.31%)	9.82	9.85	4.26K
2022-04-29	9.87	9.82	↓$0.05 (-0.51%)	9.82	9.87	7.12K
2022-04-28	9.87	9.87	↑$0.00 (0.00%)	9.82	9.87	120.61K
2022-04-27	9.86	9.83	↓$0.03 (-0.30%)	9.83	9.86	0.97K
2022-04-26	9.84	9.82	↓$0.02 (-0.20%)	9.82	9.87	762.47K
2022-04-25	9.85	9.86	↑$0.01 (0.05%)	9.84	9.86	433.97K
2022-04-22	9.87	9.86	↓$0.01 (-0.10%)	9.86	9.87	13.51K
2022-04-21	9.85	9.86	↑$0.01 (0.10%)	9.85	9.89	22.98K
2022-04-20	9.86	9.86	↑$0.00 (0.00%)	9.85	9.88	11.88K
2022-04-19	9.90	9.88	↓$0.02 (-0.20%)	9.86	9.90	36.44K
2022-04-18	9.85	9.88	↑$0.03 (0.30%)	9.85	9.88	3.24K