Runway Growth Finance Corp. (RWAY.L)
NASDAQ: RWAY.L · Real-Time Price · USD · Preferred Stock
25.31
+0.01 (0.04%)
At close: Aug 1, 2025
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.32 | 25.37 | 25.32 | 25.35 | 25.35 | 0.16% | 2,851 |
| Aug 1, 2025 | 25.34 | 25.34 | 25.25 | 25.31 | 25.31 | 0.04% | 4,427 |
| Jul 31, 2025 | 25.25 | 25.36 | 25.25 | 25.30 | 25.30 | -0.10% | 934 |
| Jul 30, 2025 | 25.33 | 25.37 | 25.30 | 25.33 | 25.33 | 0.10% | 2,342 |
| Jul 29, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.15% | 322 |
| Jul 28, 2025 | 25.25 | 25.36 | 25.25 | 25.34 | 25.34 | 0.21% | 2,697 |
| Jul 25, 2025 | 25.30 | 25.30 | 25.25 | 25.28 | 25.28 | 0.05% | 768 |
| Jul 24, 2025 | 25.28 | 25.28 | 25.25 | 25.27 | 25.27 | -0.01% | 918 |
| Jul 23, 2025 | 25.25 | 25.30 | 25.22 | 25.27 | 25.27 | -0.23% | 17,186 |
| Jul 22, 2025 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.32% | 1,137 |
| Jul 21, 2025 | 25.25 | 25.31 | 25.25 | 25.25 | 25.25 | -0.24% | 6,558 |
| Jul 18, 2025 | 25.31 | 25.34 | 25.25 | 25.31 | 25.31 | 0.04% | 1,730 |
| Jul 17, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.09% | 3,933 |
| Jul 16, 2025 | 25.22 | 25.28 | 25.22 | 25.28 | 25.28 | 0.22% | 929 |
| Jul 15, 2025 | 25.25 | 25.28 | 25.20 | 25.22 | 25.22 | -0.08% | 4,252 |
| Jul 14, 2025 | 25.22 | 25.25 | 25.22 | 25.24 | 25.24 | -0.12% | 2,814 |
| Jul 11, 2025 | 25.15 | 25.28 | 25.15 | 25.27 | 25.27 | 0.04% | 1,303 |
| Jul 10, 2025 | 25.24 | 25.27 | 25.24 | 25.26 | 25.26 | 0.08% | 1,541 |
| Jul 9, 2025 | 25.19 | 25.27 | 25.19 | 25.24 | 25.24 | 0.28% | 4,969 |
| Jul 8, 2025 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | 0.36% | 4,478 |
| Jul 7, 2025 | 25.14 | 25.14 | 25.08 | 25.08 | 25.08 | - | 1,484 |
| Jul 2, 2025 | 25.15 | 25.15 | 25.08 | 25.08 | 25.08 | -0.29% | 314 |
| Jul 1, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 25.15 | 0.21% | 1,212 |
| Jun 30, 2025 | 25.00 | 25.14 | 25.00 | 25.10 | 25.10 | -0.04% | 1,272 |
| Jun 27, 2025 | 25.08 | 25.11 | 25.03 | 25.11 | 25.11 | 0.20% | 917 |
| Jun 26, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 25.06 | 0.16% | 2,062 |
| Jun 25, 2025 | 25.06 | 25.06 | 24.98 | 25.02 | 25.02 | -0.32% | 15,886 |
| Jun 24, 2025 | 25.13 | 25.15 | 25.10 | 25.10 | 25.10 | -0.04% | 10,022 |
| Jun 23, 2025 | 25.15 | 25.19 | 25.11 | 25.11 | 25.11 | -0.08% | 1,342 |
| Jun 20, 2025 | 25.11 | 25.15 | 25.11 | 25.13 | 25.13 | 0.08% | 13,705 |
| Jun 18, 2025 | 25.10 | 25.16 | 25.10 | 25.11 | 25.11 | 0.08% | 5,793 |
| Jun 17, 2025 | 25.10 | 25.15 | 25.09 | 25.09 | 25.09 | -0.01% | 9,882 |
| Jun 16, 2025 | 25.08 | 25.11 | 25.08 | 25.09 | 25.09 | 0.08% | 3,975 |
| Jun 13, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 25.07 | 0.02% | 3,989 |
| Jun 12, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 0.06% | 1,458 |
| Jun 11, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | - | 2,479 |
| Jun 10, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | -0.14% | 742 |
| Jun 9, 2025 | 25.02 | 25.08 | 25.02 | 25.08 | 25.08 | 0.12% | 1,558 |
| Jun 6, 2025 | 25.05 | 25.05 | 25.02 | 25.05 | 25.05 | 0.21% | 1,011 |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% | 1,082 |
| Jun 4, 2025 | 25.05 | 25.06 | 25.03 | 25.06 | 25.06 | 0.12% | 5,102 |
| Jun 3, 2025 | 25.01 | 25.03 | 25.00 | 25.03 | 25.03 | 0.02% | 4,906 |
| Jun 2, 2025 | 25.00 | 25.11 | 24.99 | 25.03 | 25.03 | 0.14% | 9,922 |
| May 30, 2025 | 24.98 | 25.00 | 24.95 | 24.99 | 24.99 | -0.04% | 3,929 |
| May 29, 2025 | 25.03 | 25.03 | 24.99 | 25.00 | 25.00 | - | 1,568 |
| May 28, 2025 | 25.01 | 25.02 | 25.00 | 25.00 | 25.00 | 0.02% | 994 |
| May 27, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 25.00 | 0.08% | 1,546 |
| May 23, 2025 | 25.04 | 25.04 | 24.95 | 24.98 | 24.98 | -0.10% | 16,219 |
| May 22, 2025 | 25.00 | 25.04 | 24.98 | 25.00 | 25.00 | -0.24% | 6,340 |
| May 21, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | 0.26% | 911 |