Rockpoint Gas Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	27.86	28.28	27.76	28.17	28.17	1.59%	548,750
Feb 25, 2026	28.15	28.15	27.65	27.73	27.73	-1.49%	405,519
Feb 24, 2026	28.10	28.22	27.90	28.15	28.15	0.54%	516,623
Feb 23, 2026	27.89	28.12	27.65	28.00	28.00	0.43%	730,900
Feb 20, 2026	27.76	27.92	27.48	27.88	27.88	0.72%	453,231
Feb 19, 2026	27.56	27.79	27.46	27.68	27.68	0.69%	511,479
Feb 18, 2026	28.00	28.03	27.48	27.49	27.49	-5.73%	1,770,922
Feb 17, 2026	28.93	29.20	28.37	29.16	29.16	1.36%	84,468
Feb 13, 2026	29.24	29.43	28.61	28.77	28.77	-0.79%	129,905
Feb 12, 2026	29.80	29.87	28.69	29.00	29.00	-2.68%	106,396
Feb 11, 2026	29.58	30.07	29.40	29.80	29.80	-	249,852
Feb 10, 2026	29.75	30.36	29.54	29.80	29.80	0.68%	182,642
Feb 9, 2026	30.37	30.37	29.54	29.60	29.60	-2.05%	103,997
Feb 6, 2026	29.89	30.31	29.82	30.22	30.22	1.61%	127,727
Feb 5, 2026	29.54	29.88	29.13	29.74	29.74	0.57%	119,030
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%	105,638
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%	120,005
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%	131,167
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%	74,964
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%	98,115
Dec 15, 2025	27.86	28.01	27.41	27.69	27.69	0.11%	91,902