Rockpoint Gas Storage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.70	29.70	28.61	29.07	29.07	-1.49%	161,623
Jun 4, 2026	29.70	29.75	29.21	29.51	29.51	0.58%	207,843
Jun 3, 2026	29.14	29.85	29.14	29.34	29.34	-	112,835
Jun 2, 2026	29.48	29.74	28.98	29.34	29.34	-0.68%	114,492
Jun 1, 2026	29.69	29.95	29.35	29.54	29.54	0.27%	153,345
May 29, 2026	29.50	30.28	29.28	29.46	29.46	-1.47%	897,244
May 28, 2026	29.51	31.14	28.91	29.90	29.90	0.61%	539,530
May 27, 2026	30.00	30.00	29.31	29.72	29.72	-1.91%	166,307
May 26, 2026	30.10	30.62	30.10	30.30	30.30	0.33%	125,431
May 25, 2026	30.25	30.38	29.93	30.20	30.20	-1.88%	68,218
May 22, 2026	30.20	30.89	30.20	30.78	30.78	0.46%	116,456
May 21, 2026	30.14	30.90	30.14	30.64	30.64	0.79%	119,537
May 20, 2026	29.64	30.64	29.50	30.40	30.40	2.56%	129,351
May 19, 2026	29.64	30.23	29.36	29.64	29.64	0.78%	153,232
May 15, 2026	28.75	29.50	28.75	29.41	29.41	0.96%	72,326
May 14, 2026	28.50	29.18	28.48	29.13	29.13	1.68%	215,441
May 13, 2026	28.94	29.08	28.49	28.65	28.65	-0.35%	143,154
May 12, 2026	28.75	28.82	28.20	28.75	28.75	0.88%	214,187
May 11, 2026	28.35	28.64	28.35	28.50	28.50	0.53%	116,045
May 8, 2026	28.23	28.46	28.01	28.35	28.35	0.18%	193,322
May 7, 2026	27.44	28.35	27.11	28.30	28.30	3.40%	297,255
May 6, 2026	28.17	28.17	27.37	27.37	27.37	-3.15%	299,978
May 5, 2026	29.47	29.47	28.26	28.26	28.26	-3.84%	175,089
May 4, 2026	29.45	29.57	29.00	29.39	29.39	0.03%	118,152
May 1, 2026	29.15	29.54	28.82	29.38	29.38	-0.81%	62,392
Apr 30, 2026	29.08	29.68	29.07	29.62	29.62	0.41%	188,387
Apr 29, 2026	29.40	29.50	29.25	29.50	29.50	0.20%	78,514
Apr 28, 2026	29.46	29.79	29.39	29.44	29.44	0.17%	95,064
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%	131,994
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%	214,282
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%	226,829
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%	317,808
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%	174,069
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%	169,041