Rockpoint Gas Storage Inc（RGSI.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	24.10	24.71	23.91	24.35	+1.59%	760,684
2026-10-15	24.53	24.69	23.55	23.97	-2.76%	513,900
2026-10-14	25.04	25.28	24.56	24.65	-0.64%	597,000
2026-10-13	25.10	25.13	24.46	24.81	-1.08%	852,800
2026-10-09	24.81	25.13	24.60	25.08	+1.13%	184,500
2026-10-08	25.02	25.08	24.62	24.80	+0.20%	256,200
2026-10-07	24.50	24.87	24.47	24.75	+0.61%	391,700
2026-10-06	24.08	24.70	23.96	24.60	+1.99%	350,800
2026-10-05	23.93	24.16	23.80	24.12	+0.33%	304,800
2026-10-02	23.59	24.12	23.42	24.04	+1.01%	325,300
2026-10-01	22.89	24.00	22.84	23.80	+3.84%	521,600
2026-09-30	22.89	23.09	22.75	22.92	+1.64%	196,100
2026-09-29	23.15	23.25	22.40	22.55	-2.17%	388,600
2026-09-28	23.22	23.26	23.00	23.05	-0.30%	220,600
2026-09-25	23.58	23.71	22.88	23.12	-1.91%	448,000
2026-09-24	23.68	23.68	23.35	23.57	+0.60%	262,600
2026-09-23	23.44	23.55	23.15	23.43	-0.09%	296,500
2026-09-22	23.40	23.48	22.88	23.45	+0.04%	391,900
2026-09-21	23.75	23.75	23.31	23.44	-1.31%	215,800
2026-09-18	23.58	23.83	23.45	23.75	+0.85%	290,600
2026-09-17	22.83	23.61	22.83	23.55	+3.43%	382,900
2026-09-16	23.10	23.13	22.66	22.77	-1.34%	397,200
2026-09-15	23.11	23.18	22.71	23.08	-1.07%	288,300
2026-09-14	23.53	23.77	23.00	23.33	-1.14%	434,000
2026-09-11	24.24	24.32	23.08	23.60	-3.00%	839,100
2026-09-10	25.10	25.10	24.25	24.33	-2.68%	643,900
2026-09-09	25.55	25.65	24.93	25.00	-2.15%	284,800
2026-09-08	25.71	25.80	25.41	25.55	-0.66%	160,700
2026-09-04	25.70	25.82	25.41	25.72	+0.23%	104,700
2026-09-03	25.67	25.94	25.59	25.66	-0.54%	164,900
2026-09-02	25.82	25.87	25.56	25.80	-0.08%	193,000
2026-09-01	25.68	25.91	25.48	25.82	+0.23%	151,500
2026-08-31	25.68	25.87	25.61	25.76	+1.06%	283,000
2026-08-28	26.00	26.16	25.43	25.49	-1.77%	314,300
2026-08-27	26.16	26.17	25.85	25.95	-1.18%	186,600
2026-08-26	25.81	26.29	25.75	26.26	+1.74%	104,600
2026-08-25	25.77	25.94	25.64	25.81	-0.31%	172,200
2026-08-24	25.80	26.01	25.41	25.89	+0.70%	387,800
2026-08-21	25.90	26.10	25.57	25.71	-0.73%	457,500
2026-08-20	25.68	26.18	25.67	25.90	+1.61%	565,400
2026-08-19	26.14	26.35	25.43	25.49	-2.49%	371,400
2026-08-18	26.14	26.33	26.05	26.14	-0.08%	195,000
2026-08-17	26.39	26.39	26.11	26.16	-0.57%	210,800
2026-08-14	26.35	26.37	26.15	26.31	+0.04%	234,200
2026-08-13	26.84	26.93	26.26	26.30	-2.23%	269,000
2026-08-12	26.75	27.12	26.75	26.90	+0.30%	230,400
2026-08-11	26.66	26.95	26.64	26.82	+0.11%	394,300
2026-08-10	26.70	26.79	26.44	26.79	+1.29%	556,000
2026-08-07	26.45	27.01	25.97	26.45	+0.65%	815,100
2026-08-06	26.24	26.40	25.69	26.28	-0.27%	435,200
2026-08-05	26.49	26.59	25.80	26.35	+1.54%	624,100
2026-08-04	26.50	26.50	25.61	25.95	-1.59%	555,200
2026-07-31	26.85	26.87	26.25	26.37	-1.64%	500,700
2026-07-30	26.40	26.83	26.25	26.81	+1.98%	329,600
2026-07-29	26.65	26.73	26.14	26.29	-0.38%	456,800
2026-07-28	26.69	26.69	26.02	26.39	-0.42%	510,000
2026-07-27	27.63	27.63	26.47	26.50	-3.99%	561,900
2026-07-24	27.89	27.99	27.59	27.60	+0.29%	275,200
2026-07-23	28.00	28.34	27.52	27.52	-1.11%	681,100
2026-07-22	27.70	28.05	27.66	27.83	+1.35%	268,200
2026-07-21	27.53	27.87	27.45	27.46	+0.11%	220,200
2026-07-20	28.10	28.16	27.20	27.43	-2.25%	429,300
2026-07-17	28.64	28.98	27.69	28.06	-2.03%	704,700
2026-07-16	29.80	29.82	28.39	28.64	-6.98%	1,106,900
2026-07-15	30.45	30.85	30.44	30.79	+0.79%	209,300
2026-07-14	30.39	30.81	30.39	30.55	+0.49%	60,200
2026-07-13	29.99	30.53	29.99	30.40	+1.37%	123,700
2026-07-10	30.00	30.00	29.55	29.99	-0.13%	84,500
2026-07-09	30.38	30.55	29.94	30.03	-1.57%	62,200
2026-07-08	29.50	30.54	29.46	30.51	+3.42%	142,600
2026-07-07	29.37	29.92	29.35	29.50	+0.96%	156,800
2026-07-06	29.23	29.86	29.14	29.22	-1.18%	158,000
2026-07-03	29.00	29.82	28.66	29.57	+1.44%	73,100
2026-07-02	29.41	29.54	29.09	29.15	-0.75%	136,000
2026-06-30	29.02	29.90	29.02	29.37	+0.48%	208,200
2026-06-29	29.38	29.51	29.06	29.23	+0.03%	76,500
2026-06-26	28.87	29.41	28.87	29.22	+0.31%	72,400
2026-06-25	28.75	29.33	28.72	29.13	+1.68%	183,000
2026-06-24	28.87	28.87	28.27	28.65	-0.28%	133,400
2026-06-23	29.53	29.80	28.44	28.73	+0.45%	263,700
2026-06-22	28.61	29.44	28.57	28.60	-2.42%	337,600
2026-06-19	28.16	29.74	28.16	29.31	+4.08%	697,400
2026-06-18	28.50	28.53	27.68	28.16	-1.44%	425,400
2026-06-17	28.96	29.33	28.56	28.57	-1.35%	255,400
2026-06-16	28.96	29.05	28.77	28.96	-0.34%	102,300
2026-06-15	29.21	29.25	28.85	29.06	-0.92%	124,100
2026-06-12	29.10	29.65	29.10	29.33	-0.41%	206,100
2026-06-11	28.50	29.55	28.50	29.45	+3.33%	218,600
2026-06-10	28.28	28.83	28.28	28.50	+0.71%	80,500
2026-06-09	28.93	29.04	28.22	28.30	-1.22%	251,900
2026-06-08	29.26	29.58	28.53	28.65	-1.44%	121,300
2026-06-05	29.70	29.70	28.61	29.07	-1.49%	161,600
2026-06-04	29.70	29.75	29.21	29.51	+0.58%	207,800
2026-06-03	29.14	29.85	29.14	29.34	+0.00%	112,800
2026-06-02	29.48	29.74	28.98	29.34	-0.68%	114,500
2026-06-01	29.69	29.95	29.35	29.54	+0.27%	153,300
2026-05-29	29.50	30.28	29.28	29.46	-1.47%	934,400
2026-05-28	29.51	31.14	28.91	29.90	+0.61%	539,500
2026-05-27	30.00	30.00	29.31	29.72	-1.91%	166,300
2026-05-26	30.10	30.62	30.10	30.30	+0.33%	125,400
2026-05-25	30.25	30.38	29.93	30.20	-1.88%	68,200
2026-05-22	30.20	30.89	30.20	30.78	+0.46%	116,500
2026-05-21	30.14	30.90	30.14	30.64	+0.79%	119,500
2026-05-20	29.64	30.64	29.50	30.40	+2.56%	129,400
2026-05-19	29.64	30.23	29.36	29.64	+0.78%	153,200
2026-05-15	28.75	29.50	28.75	29.41	+0.96%	72,300
2026-05-14	28.50	29.18	28.48	29.13	+1.68%	215,400
2026-05-13	28.94	29.08	28.49	28.65	-0.35%	143,200
2026-05-12	28.75	28.82	28.20	28.75	+0.88%	214,200
2026-05-11	28.35	28.64	28.35	28.50	+0.53%	116,000
2026-05-08	28.23	28.46	28.01	28.35	+0.18%	193,300
2026-05-07	27.44	28.35	27.11	28.30	+3.40%	297,300
2026-05-06	28.17	28.17	27.37	27.37	-3.15%	300,000
2026-05-05	29.47	29.47	28.26	28.26	-3.84%	175,100
2026-05-04	29.45	29.57	29.00	29.39	+0.03%	118,200
2026-05-01	29.15	29.54	28.82	29.38	-0.81%	62,400
2026-04-30	29.08	29.68	29.07	29.62	+0.41%	188,400
2026-04-29	29.40	29.50	29.25	29.50	+0.20%	78,500
2026-04-28	29.46	29.79	29.39	29.44	+0.17%	95,100
2026-04-27	29.18	29.45	29.01	29.39	+1.14%	265,800
2026-04-24	29.17	29.22	28.88	29.06	-0.24%	158,200
2026-04-23	28.95	29.30	28.43	29.13	+0.24%	187,500
2026-04-22	28.65	29.13	28.37	29.06	+2.36%	261,500
2026-04-21	28.46	28.72	28.28	28.39	-1.22%	218,100
2026-04-20	28.36	29.13	28.21	28.74	+2.28%	200,600
2026-04-17	27.36	28.52	27.05	28.10	+2.33%	496,600
2026-04-16	27.66	27.72	27.34	27.46	+0.07%	215,600
2026-04-15	27.05	27.87	27.05	27.44	+1.44%	86,200
2026-04-14	27.27	27.54	27.05	27.05	-1.56%	126,600
2026-04-13	27.70	27.75	27.30	27.48	-0.47%	176,000
2026-04-10	28.03	28.27	27.61	27.61	-1.50%	132,000
2026-04-09	27.70	28.12	27.36	28.03	+1.56%	213,900
2026-04-08	27.06	27.62	26.62	27.60	+1.25%	214,300
2026-04-07	26.69	27.36	26.52	27.26	+2.67%	173,700
2026-04-06	26.43	26.79	26.16	26.55	+0.45%	226,800
2026-04-02	27.03	27.30	26.40	26.43	-1.75%	366,100
2026-04-01	27.93	28.19	26.79	26.90	-3.72%	317,800
2026-03-31	28.50	28.80	27.78	27.94	-0.89%	264,800
2026-03-30	28.73	28.75	28.13	28.19	-1.81%	174,100
2026-03-27	28.77	29.20	28.65	28.71	-0.21%	155,000
2026-03-26	28.70	29.09	28.68	28.77	-0.21%	169,000
2026-03-25	28.83	28.84	28.35	28.83	+1.44%	289,600
2026-03-24	28.60	29.05	28.33	28.42	-0.56%	197,300
2026-03-23	27.99	28.93	27.63	28.58	+2.33%	238,500
2026-03-20	28.00	28.36	27.76	27.93	+0.04%	308,400
2026-03-19	27.74	28.28	27.60	27.92	+0.43%	332,200
2026-03-18	27.64	27.88	27.55	27.80	+0.25%	344,100
2026-03-17	27.37	27.91	27.18	27.73	+1.87%	375,600
2026-03-16	28.06	28.06	27.02	27.22	-3.20%	371,000
2026-03-13	27.66	28.19	27.43	28.12	+1.55%	666,400
2026-03-12	28.16	28.16	27.65	27.69	-1.39%	159,200
2026-03-11	27.95	28.11	27.64	28.08	+0.61%	215,600
2026-03-10	28.05	28.27	27.90	27.91	-0.68%	281,800
2026-03-09	28.42	28.76	28.02	28.10	-1.51%	184,700
2026-03-06	28.91	28.96	28.47	28.53	-1.82%	194,800
2026-03-05	28.60	29.11	28.28	29.06	+1.64%	251,300
2026-03-04	28.30	28.75	28.20	28.59	+1.42%	240,000
2026-03-03	28.72	28.94	28.00	28.19	-3.19%	411,100
2026-03-02	28.65	29.29	28.65	29.12	+2.68%	674,800
2026-02-27	28.00	28.61	28.00	28.36	+0.67%	1,818,900
2026-02-26	27.86	28.28	27.76	28.17	+1.59%	548,800
2026-02-25	28.15	28.15	27.65	27.73	-1.49%	405,500
2026-02-24	28.10	28.22	27.90	28.15	+0.54%	516,600
2026-02-23	27.89	28.11	27.65	28.00	+0.43%	730,900
2026-02-20	27.76	27.92	27.48	27.88	+0.72%	453,200
2026-02-19	27.56	27.79	27.46	27.68	+0.69%	511,500
2026-02-18	28.00	28.03	27.48	27.49	-5.73%	1,770,900
2026-02-17	28.93	29.20	28.37	29.16	+1.36%	84,500
2026-02-13	29.24	29.43	28.61	28.77	-0.79%	129,900
2026-02-12	29.80	29.87	28.69	29.00	-2.68%	106,400
2026-02-11	29.58	30.07	29.40	29.80	+0.00%	249,900
2026-02-10	29.75	30.36	29.54	29.80	+0.68%	182,600
2026-02-09	30.37	30.37	29.54	29.60	-2.05%	104,000
2026-02-06	29.89	30.31	29.82	30.22	+1.61%	127,700
2026-02-05	29.54	29.88	29.13	29.74	+0.57%	119,000
2026-02-04	29.00	29.64	28.75	29.57	+2.67%	373,100
2026-02-03	28.43	29.08	28.43	28.80	+1.52%	132,500
2026-02-02	27.65	28.49	27.62	28.37	+3.16%	186,000
2026-01-30	27.36	27.57	27.03	27.50	+1.48%	198,400
2026-01-29	27.29	27.58	26.84	27.10	-0.18%	227,100
2026-01-28	27.14	27.30	26.60	27.15	+0.97%	270,100
2026-01-27	27.35	27.59	26.63	26.89	-1.79%	282,800
2026-01-26	28.00	28.00	27.20	27.38	-1.72%	222,600
2026-01-23	28.20	28.27	27.82	27.86	+0.14%	110,400
2026-01-22	27.89	28.15	27.79	27.82	-0.07%	105,600
2026-01-21	28.74	28.74	27.76	27.84	-1.63%	119,900
2026-01-20	28.14	28.44	27.74	28.30	+0.60%	87,800
2026-01-19	28.43	28.43	27.70	28.13	-0.42%	30,500
2026-01-16	27.50	28.50	26.96	28.25	+4.75%	262,000
2026-01-15	27.30	27.30	26.80	26.97	-1.21%	94,100
2026-01-14	27.34	27.41	27.15	27.30	-0.15%	79,300
2026-01-13	28.10	28.10	27.33	27.34	-2.50%	137,900
2026-01-12	27.83	28.06	27.28	28.04	+1.96%	120,000
2026-01-09	27.63	27.63	27.18	27.50	+1.33%	128,300
2026-01-08	27.66	27.66	27.12	27.14	-2.34%	106,600
2026-01-07	28.61	28.61	27.50	27.79	-1.10%	102,800
2026-01-06	28.85	29.00	28.10	28.10	-1.78%	52,300
2026-01-05	28.71	28.85	27.75	28.61	-0.10%	115,400
2026-01-02	28.28	28.79	28.15	28.64	+2.29%	32,200
2025-12-31	28.33	28.33	27.89	28.00	-0.28%	32,800
2025-12-30	28.52	28.52	28.07	28.08	-0.78%	56,400
2025-12-29	28.16	28.70	28.16	28.30	+0.64%	54,400
2025-12-24	28.31	28.31	27.95	28.12	-0.25%	16,300
2025-12-23	28.26	28.56	28.07	28.19	-1.36%	39,600
2025-12-22	29.32	29.32	28.36	28.58	-2.52%	131,200
2025-12-19	27.30	30.00	27.30	29.32	+7.20%	595,000
2025-12-18	28.28	28.28	27.29	27.35	-1.58%	75,000
2025-12-17	27.81	28.66	27.59	27.79	+1.61%	98,000
2025-12-16	27.81	27.81	27.25	27.35	-1.23%	98,100
2025-12-15	27.86	28.01	27.41	27.69	+0.11%	91,900
2025-12-12	27.92	28.08	27.62	27.66	+0.51%	112,600
2025-12-11	28.45	28.45	27.52	27.52	-0.83%	94,500
2025-12-10	27.50	27.99	27.49	27.75	+0.91%	62,800
2025-12-09	27.96	27.98	27.25	27.50	-0.58%	80,200
2025-12-08	27.71	28.29	27.35	27.66	+0.14%	86,200
2025-12-05	27.48	27.66	27.26	27.62	+0.44%	49,700
2025-12-04	27.11	27.74	27.11	27.50	+1.48%	66,100
2025-12-03	27.31	28.07	27.06	27.10	-0.33%	63,200
2025-12-02	27.80	27.80	27.00	27.19	-1.34%	70,200
2025-12-01	27.67	28.18	27.50	27.56	-1.54%	60,300
2025-11-28	28.40	28.52	27.85	27.99	-0.89%	41,900
2025-11-27	28.12	28.34	28.00	28.24	+0.43%	11,800
2025-11-26	27.86	28.60	27.85	28.12	+1.44%	54,700
2025-11-25	28.62	28.62	27.72	27.72	-2.57%	187,400
2025-11-24	28.30	29.13	28.09	28.45	+1.35%	413,400
2025-11-21	28.02	28.40	27.12	28.07	+0.43%	113,200
2025-11-20	28.40	28.46	27.42	27.95	-0.64%	750,700
2025-11-19	27.64	28.39	27.64	28.13	+3.08%	215,800
2025-11-18	27.30	27.35	26.31	27.29	+1.07%	148,000
2025-11-17	26.53	27.44	26.45	27.00	+2.74%	260,900
2025-11-14	26.85	26.85	26.01	26.28	-2.41%	193,600
2025-11-13	27.50	27.51	26.28	26.93	-1.32%	232,700
2025-11-12	26.33	27.34	26.21	27.29	+5.20%	250,800
2025-11-11	25.55	26.50	25.34	25.94	+2.49%	261,000
2025-11-10	25.34	25.54	24.67	25.31	+2.89%	272,400
2025-11-07	25.15	25.21	24.49	24.60	-2.15%	124,700
2025-11-06	25.26	25.30	24.89	25.14	-0.16%	111,600
2025-11-05	25.67	25.67	25.00	25.18	-0.55%	58,700
2025-11-04	25.84	25.84	25.06	25.32	-1.33%	83,700
2025-11-03	26.00	26.04	25.38	25.66	-1.00%	72,400
2025-10-31	25.50	26.21	24.98	25.92	+4.26%	390,100
2025-10-30	24.98	25.30	24.61	24.86	+0.28%	139,200
2025-10-29	25.58	25.58	24.76	24.79	-2.78%	98,200
2025-10-28	25.47	25.68	25.25	25.50	-0.04%	56,300
2025-10-27	25.19	25.57	25.04	25.51	+2.04%	122,800
2025-10-24	25.32	25.32	25.00	25.00	-0.64%	95,700
2025-10-23	25.25	25.71	25.01	25.16	+0.64%	68,400
2025-10-22	25.23	25.42	24.90	25.00	-1.26%	228,500
2025-10-21	25.79	25.79	25.20	25.32	-0.71%	147,800
2025-10-20	25.88	25.88	25.34	25.50	+0.43%	277,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+10.11%）。最弱月份：9月（-11.23%）。基于2年每日数据（2025–2026）。

1月-3.98%
2月-0.04%
3月-4.05%
4月+10.11%
5月+0.27%
6月-0.58%
7月-9.54%
8月-0.73%
9月-11.23%
10月+1.65%
11月+9.08%
12月+1.60%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Rockpoint Gas Storage Inc（RGSI.TO）最新收盘价是多少？

2026-10-16 收于 24.35，来自Closelook数据湖的每日价格记录。

RGSI.TO 的52周最高价和最低价是多少？

过去52周最高 31.14、最低 22.40（截至 2026-10-16）。

Rockpoint Gas Storage Inc 历史上最强和最弱的月份是哪个？

历史上，RGSI.TO 最强的日历月份是4月（平均 +10.11%），最弱的是9月（平均 -11.23%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的256根日线计算。