Rockpoint Gas Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	29.00	29.65	28.75	29.57	29.57	2.67%	373,145
Feb 3, 2026	28.43	29.08	28.43	28.80	28.80	1.52%	132,506
Feb 2, 2026	27.65	28.49	27.62	28.37	28.37	3.16%	185,967
Jan 30, 2026	27.36	27.57	27.03	27.50	27.50	1.48%	198,409
Jan 29, 2026	27.29	27.58	26.84	27.10	27.10	-0.18%	227,122
Jan 28, 2026	27.14	27.30	26.60	27.15	27.15	0.97%	270,079
Jan 27, 2026	27.35	27.59	26.63	26.89	26.89	-1.79%	282,760
Jan 26, 2026	28.00	28.00	27.20	27.38	27.38	-1.72%	222,614
Jan 23, 2026	28.20	28.27	27.82	27.86	27.86	0.14%	110,359
Jan 22, 2026	27.89	28.15	27.79	27.82	27.82	-0.07%	105,692
Jan 21, 2026	28.74	28.74	27.76	27.84	27.84	-1.63%	119,941
Jan 20, 2026	28.14	28.44	27.74	28.30	28.30	0.60%	87,810
Jan 19, 2026	28.43	28.43	27.71	28.13	28.13	-0.42%	30,496
Jan 16, 2026	27.50	28.50	26.96	28.25	28.25	4.75%	261,977
Jan 15, 2026	27.30	27.30	26.80	26.97	26.97	-1.21%	94,140
Jan 14, 2026	27.34	27.41	27.15	27.30	27.30	-0.15%	79,323
Jan 13, 2026	28.10	28.10	27.33	27.34	27.34	-2.50%	137,932
Jan 12, 2026	27.83	28.06	27.28	28.04	28.04	1.96%	120,046
Jan 9, 2026	27.63	27.63	27.18	27.50	27.50	1.33%	128,291
Jan 8, 2026	27.66	27.66	27.12	27.14	27.14	-2.34%	106,632
Jan 7, 2026	28.61	28.61	27.50	27.79	27.79	-1.10%	102,762
Jan 6, 2026	28.85	29.00	28.10	28.10	28.10	-1.78%	52,276
Jan 5, 2026	28.71	28.85	27.75	28.61	28.61	-0.10%	115,380
Jan 2, 2026	28.28	28.79	28.15	28.64	28.64	2.29%	32,194
Dec 31, 2025	28.33	28.33	27.89	28.00	28.00	-0.28%	32,821
Dec 30, 2025	28.52	28.52	28.07	28.08	28.08	-0.78%	56,368
Dec 29, 2025	28.16	28.70	28.16	28.30	28.30	0.64%	54,403
Dec 24, 2025	28.31	28.31	27.95	28.12	28.12	-0.25%	16,291
Dec 23, 2025	28.26	28.56	28.07	28.19	28.19	-1.36%	39,566
Dec 22, 2025	29.32	29.32	28.36	28.58	28.58	-2.52%	131,187
Dec 19, 2025	27.30	30.00	27.30	29.32	29.32	7.20%	595,018
Dec 18, 2025	28.28	28.28	27.29	27.35	27.35	-1.58%	74,789
Dec 17, 2025	27.81	28.66	27.59	27.79	27.79	1.61%	98,003
Dec 16, 2025	27.81	27.81	27.25	27.35	27.35	-1.23%	98,172
Dec 15, 2025	27.86	28.01	27.41	27.69	27.69	0.11%	91,902
Dec 12, 2025	27.92	28.08	27.62	27.66	27.36	0.51%	112,643
Dec 11, 2025	28.45	28.45	27.52	27.52	27.22	-0.83%	94,473
Dec 10, 2025	27.50	27.99	27.49	27.75	27.45	0.91%	62,771
Dec 9, 2025	27.96	27.98	27.26	27.50	27.20	-0.58%	80,169
Dec 8, 2025	27.71	28.29	27.35	27.66	27.36	0.14%	86,213
Dec 5, 2025	27.48	27.66	27.26	27.62	27.32	0.44%	49,664
Dec 4, 2025	27.11	27.74	27.11	27.50	27.20	1.48%	66,087
Dec 3, 2025	27.31	28.07	27.06	27.10	26.80	-0.33%	63,239
Dec 2, 2025	27.80	27.80	27.00	27.19	26.89	-1.34%	70,153
Dec 1, 2025	27.67	28.18	27.50	27.56	27.26	-1.54%	60,339
Nov 28, 2025	28.40	28.53	27.85	27.99	27.68	-0.89%	41,898
Nov 27, 2025	28.12	28.34	28.00	28.24	27.93	0.43%	11,847
Nov 26, 2025	27.86	28.60	27.85	28.12	27.81	1.44%	54,709
Nov 25, 2025	28.62	28.62	27.72	27.72	27.42	-2.57%	187,439
Nov 24, 2025	28.30	29.13	28.09	28.45	28.14	1.35%	413,403