Rockpoint Gas Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.87	29.41	28.87	29.22	29.22	0.31%	72,396
Jun 25, 2026	28.75	29.33	28.72	29.13	29.13	1.68%	183,046
Jun 24, 2026	28.87	28.87	28.27	28.65	28.65	-0.28%	133,390
Jun 23, 2026	29.53	29.80	28.44	28.73	28.73	0.45%	263,654
Jun 22, 2026	28.61	29.44	28.57	28.60	28.60	-2.42%	337,618
Jun 19, 2026	28.16	29.74	28.16	29.31	29.31	4.08%	697,405
Jun 18, 2026	28.50	28.53	27.68	28.16	28.16	-1.44%	425,449
Jun 17, 2026	28.96	29.33	28.56	28.57	28.57	-1.35%	255,365
Jun 16, 2026	28.96	29.05	28.77	28.96	28.96	-0.34%	102,253
Jun 15, 2026	29.21	29.25	28.85	29.06	29.06	0.18%	124,093
Jun 12, 2026	29.10	29.65	29.10	29.33	29.01	-0.41%	206,106
Jun 11, 2026	28.50	29.56	28.50	29.45	29.13	3.33%	218,645
Jun 10, 2026	28.28	28.83	28.28	28.50	28.19	0.71%	80,465
Jun 9, 2026	28.93	29.04	28.22	28.30	27.99	-1.22%	251,922
Jun 8, 2026	29.26	29.58	28.53	28.65	28.33	-1.44%	121,325
Jun 5, 2026	29.70	29.70	28.61	29.07	28.75	-1.49%	161,623
Jun 4, 2026	29.70	29.75	29.21	29.51	29.19	0.58%	207,843
Jun 3, 2026	29.14	29.85	29.14	29.34	29.02	-	112,835
Jun 2, 2026	29.48	29.74	28.98	29.34	29.02	-0.68%	114,492
Jun 1, 2026	29.69	29.95	29.35	29.54	29.22	0.27%	153,345
May 29, 2026	29.50	30.28	29.28	29.46	29.14	-1.47%	934,442
May 28, 2026	29.51	31.14	28.91	29.90	29.57	0.61%	539,530
May 27, 2026	30.00	30.00	29.31	29.72	29.39	-1.91%	166,307
May 26, 2026	30.10	30.62	30.10	30.30	29.97	0.33%	125,431
May 25, 2026	30.25	30.38	29.93	30.20	29.87	-1.88%	68,218
May 22, 2026	30.20	30.89	30.20	30.78	30.44	0.46%	116,456
May 21, 2026	30.14	30.90	30.14	30.64	30.30	0.79%	119,480
May 20, 2026	29.64	30.64	29.50	30.40	30.07	2.56%	129,351
May 19, 2026	29.64	30.23	29.36	29.64	29.31	0.78%	153,232
May 15, 2026	28.75	29.50	28.75	29.41	29.09	0.96%	72,326
May 14, 2026	28.50	29.18	28.48	29.13	28.81	1.68%	215,441
May 13, 2026	28.94	29.08	28.49	28.65	28.33	-0.35%	143,154
May 12, 2026	28.75	28.82	28.20	28.75	28.43	0.88%	214,187
May 11, 2026	28.35	28.64	28.35	28.50	28.19	0.53%	116,045
May 8, 2026	28.23	28.46	28.01	28.35	28.04	0.18%	193,322
May 7, 2026	27.44	28.35	27.11	28.30	27.99	3.40%	297,255
May 6, 2026	28.17	28.17	27.37	27.37	27.07	-3.15%	299,978
May 5, 2026	29.47	29.47	28.26	28.26	27.95	-3.84%	175,089
May 4, 2026	29.45	29.57	29.00	29.39	29.07	0.03%	118,152
May 1, 2026	29.15	29.54	28.82	29.38	29.06	-0.81%	62,392
Apr 30, 2026	29.08	29.68	29.07	29.62	29.29	0.41%	188,387
Apr 29, 2026	29.40	29.50	29.25	29.50	29.18	0.20%	78,514
Apr 28, 2026	29.46	29.79	29.39	29.44	29.12	0.17%	95,064
Apr 27, 2026	29.18	29.45	29.01	29.39	29.07	1.14%	265,842
Apr 24, 2026	29.17	29.22	28.88	29.06	28.74	-0.24%	158,175
Apr 23, 2026	28.95	29.31	28.43	29.13	28.81	0.24%	187,472
Apr 22, 2026	28.65	29.13	28.37	29.06	28.74	2.36%	261,487
Apr 21, 2026	28.46	28.72	28.28	28.39	28.08	-1.22%	218,096
Apr 20, 2026	28.36	29.13	28.21	28.74	28.42	2.28%	200,569
Apr 17, 2026	27.36	28.52	27.05	28.10	27.79	2.33%	496,613