Rockpoint Gas Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.18	29.45	29.01	29.39	29.39	1.14%	265,842
Apr 24, 2026	29.17	29.22	28.88	29.06	29.06	-0.24%	158,175
Apr 23, 2026	28.95	29.31	28.43	29.13	29.13	0.24%	187,472
Apr 22, 2026	28.65	29.13	28.37	29.06	29.06	2.36%	261,487
Apr 21, 2026	28.46	28.72	28.28	28.39	28.39	-1.22%	218,096
Apr 20, 2026	28.36	29.13	28.21	28.74	28.74	2.28%	200,569
Apr 17, 2026	27.36	28.52	27.05	28.10	28.10	2.33%	496,613
Apr 16, 2026	27.66	27.72	27.34	27.46	27.46	0.07%	215,563
Apr 15, 2026	27.05	27.87	27.05	27.44	27.44	1.44%	86,197
Apr 14, 2026	27.27	27.54	27.05	27.05	27.05	-1.56%	126,600
Apr 13, 2026	27.70	27.75	27.30	27.48	27.48	-0.47%	176,037
Apr 10, 2026	28.03	28.27	27.61	27.61	27.61	-1.50%	132,030
Apr 9, 2026	27.70	28.12	27.36	28.03	28.03	1.56%	213,910
Apr 8, 2026	27.06	27.62	26.62	27.60	27.60	1.25%	214,349
Apr 7, 2026	26.69	27.36	26.52	27.26	27.26	2.67%	173,688
Apr 6, 2026	26.43	26.79	26.17	26.55	26.55	0.45%	226,830
Apr 2, 2026	27.03	27.31	26.40	26.43	26.43	-1.75%	366,146
Apr 1, 2026	27.93	28.19	26.79	26.90	26.90	-3.72%	317,809
Mar 31, 2026	28.50	28.80	27.78	27.94	27.94	-0.89%	264,822
Mar 30, 2026	28.73	28.75	28.13	28.19	28.19	-1.81%	174,092
Mar 27, 2026	28.77	29.20	28.65	28.71	28.71	-0.21%	155,009
Mar 26, 2026	28.70	29.09	28.68	28.77	28.77	-0.21%	169,043
Mar 25, 2026	28.83	28.84	28.35	28.83	28.83	1.44%	289,642
Mar 24, 2026	28.60	29.05	28.33	28.42	28.42	-0.56%	197,366
Mar 23, 2026	27.99	28.93	27.63	28.58	28.58	2.33%	238,493
Mar 20, 2026	28.00	28.36	27.76	27.93	27.93	0.04%	308,583
Mar 19, 2026	27.74	28.28	27.60	27.92	27.92	0.43%	332,215
Mar 18, 2026	27.64	27.88	27.55	27.80	27.80	0.25%	344,213
Mar 17, 2026	27.37	27.91	27.18	27.73	27.73	1.87%	375,644
Mar 16, 2026	28.06	28.06	27.02	27.22	27.22	-3.20%	370,950
Mar 13, 2026	27.66	28.19	27.43	28.12	27.82	1.55%	666,390
Mar 12, 2026	28.16	28.16	27.65	27.69	27.39	-1.39%	159,195
Mar 11, 2026	27.95	28.11	27.64	28.08	27.78	0.61%	215,622
Mar 10, 2026	28.05	28.27	27.90	27.91	27.61	-0.68%	281,830
Mar 9, 2026	28.42	28.76	28.02	28.10	27.80	-1.51%	184,731
Mar 6, 2026	28.91	28.96	28.47	28.53	28.22	-1.82%	194,752
Mar 5, 2026	28.60	29.11	28.28	29.06	28.75	1.64%	251,341
Mar 4, 2026	28.30	28.75	28.20	28.59	28.28	1.42%	240,007
Mar 3, 2026	28.72	28.94	28.00	28.19	27.89	-3.19%	411,083
Mar 2, 2026	28.65	29.29	28.65	29.12	28.81	2.68%	674,842
Feb 27, 2026	28.00	28.61	28.00	28.36	28.06	0.67%	1,818,876
Feb 26, 2026	27.86	28.28	27.76	28.17	27.87	1.59%	548,750
Feb 25, 2026	28.15	28.15	27.65	27.73	27.43	-1.49%	405,519
Feb 24, 2026	28.10	28.22	27.90	28.15	27.85	0.54%	516,593
Feb 23, 2026	27.89	28.12	27.65	28.00	27.70	0.43%	730,900
Feb 20, 2026	27.76	27.92	27.48	27.88	27.58	0.72%	453,231
Feb 19, 2026	27.56	27.79	27.46	27.68	27.38	0.69%	511,479
Feb 18, 2026	28.00	28.03	27.48	27.49	27.19	-5.73%	1,770,906
Feb 17, 2026	28.93	29.20	28.37	29.16	28.85	1.36%	84,468
Feb 13, 2026	29.24	29.43	28.61	28.77	28.46	-0.79%	129,905
Feb 12, 2026	29.80	29.87	28.69	29.00	28.69	-2.68%	106,396
Feb 11, 2026	29.58	30.07	29.40	29.80	29.48	-	249,852
Feb 10, 2026	29.75	30.36	29.54	29.80	29.48	0.68%	182,642
Feb 9, 2026	30.37	30.37	29.54	29.60	29.28	-2.05%	103,997
Feb 6, 2026	29.89	30.31	29.82	30.22	29.90	1.61%	127,727
Feb 5, 2026	29.54	29.88	29.13	29.74	29.42	0.57%	119,030
Feb 4, 2026	29.00	29.65	28.75	29.57	29.25	2.67%	373,145
Feb 3, 2026	28.43	29.08	28.43	28.80	28.49	1.52%	132,506
Feb 2, 2026	27.65	28.49	27.62	28.37	28.07	3.16%	185,967
Jan 30, 2026	27.36	27.57	27.03	27.50	27.20	1.48%	198,409
Jan 29, 2026	27.29	27.58	26.84	27.10	26.81	-0.18%	227,122
Jan 28, 2026	27.14	27.30	26.60	27.15	26.86	0.97%	270,079
Jan 27, 2026	27.35	27.59	26.63	26.89	26.60	-1.79%	282,760
Jan 26, 2026	28.00	28.00	27.20	27.38	27.09	-1.72%	222,614
Jan 23, 2026	28.20	28.27	27.82	27.86	27.56	0.14%	110,359
Jan 22, 2026	27.89	28.15	27.79	27.82	27.52	-0.07%	105,638
Jan 21, 2026	28.74	28.74	27.76	27.84	27.54	-1.63%	119,941
Jan 20, 2026	28.14	28.44	27.74	28.30	28.00	0.60%	87,810
Jan 19, 2026	28.43	28.43	27.71	28.13	27.83	-0.42%	30,496
Jan 16, 2026	27.50	28.50	26.96	28.25	27.95	4.75%	261,977
Jan 15, 2026	27.30	27.30	26.80	26.97	26.68	-1.21%	94,140
Jan 14, 2026	27.34	27.41	27.15	27.30	27.01	-0.15%	79,323
Jan 13, 2026	28.10	28.10	27.33	27.34	27.05	-2.50%	137,932
Jan 12, 2026	27.83	28.06	27.28	28.04	27.74	1.96%	120,005
Jan 9, 2026	27.63	27.63	27.18	27.50	27.20	1.33%	128,291
Jan 8, 2026	27.66	27.66	27.12	27.14	26.85	-2.34%	106,632
Jan 7, 2026	28.61	28.61	27.50	27.79	27.49	-1.10%	102,762
Jan 6, 2026	28.85	29.00	28.10	28.10	27.80	-1.78%	52,276
Jan 5, 2026	28.71	28.85	27.75	28.61	28.30	-0.10%	115,380
Jan 2, 2026	28.28	28.79	28.15	28.64	28.33	2.29%	32,194
Dec 31, 2025	28.33	28.33	27.89	28.00	27.70	-0.28%	32,821
Dec 30, 2025	28.52	28.52	28.07	28.08	27.78	-0.78%	56,368
Dec 29, 2025	28.16	28.70	28.16	28.30	28.00	0.64%	54,403
Dec 24, 2025	28.31	28.31	27.95	28.12	27.82	-0.25%	16,291
Dec 23, 2025	28.26	28.56	28.07	28.19	27.89	-1.36%	39,566
Dec 22, 2025	29.32	29.32	28.36	28.58	28.27	-2.52%	131,167
Dec 19, 2025	27.30	30.00	27.30	29.32	29.00	7.20%	595,018
Dec 18, 2025	28.28	28.28	27.29	27.35	27.06	-1.58%	74,964
Dec 17, 2025	27.81	28.66	27.59	27.79	27.49	1.61%	98,003
Dec 16, 2025	27.81	27.81	27.25	27.35	27.06	-1.23%	98,115
Dec 15, 2025	27.86	28.01	27.41	27.69	27.39	0.11%	91,902
Dec 12, 2025	27.92	28.08	27.62	27.66	27.06	0.51%	112,643
Dec 11, 2025	28.45	28.45	27.52	27.52	26.93	-0.83%	94,473
Dec 10, 2025	27.50	27.99	27.49	27.75	27.15	0.91%	62,771
Dec 9, 2025	27.96	27.98	27.26	27.50	26.91	-0.58%	80,169
Dec 8, 2025	27.71	28.29	27.35	27.66	27.06	0.14%	86,213
Dec 5, 2025	27.48	27.66	27.26	27.62	27.02	0.44%	49,664
Dec 4, 2025	27.11	27.74	27.11	27.50	26.91	1.48%	66,087
Dec 3, 2025	27.31	28.07	27.06	27.10	26.51	-0.33%	63,239
Dec 2, 2025	27.80	27.80	27.00	27.19	26.60	-1.34%	70,153