Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.14
+0.04 (0.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.18 | 10.19 | 10.09 | 10.10 | 10.10 | -0.49% | 429,094 |
| Sep 24, 2024 | 10.25 | 10.29 | 10.15 | 10.15 | 10.15 | -0.49% | 231,564 |
| Sep 23, 2024 | 10.14 | 10.27 | 10.13 | 10.20 | 10.20 | 0.79% | 245,112 |
| Sep 20, 2024 | 10.34 | 10.36 | 10.08 | 10.12 | 10.12 | -2.41% | 664,810 |
| Sep 19, 2024 | 10.43 | 10.46 | 10.35 | 10.37 | 10.37 | 0.39% | 217,778 |
| Sep 18, 2024 | 10.26 | 10.40 | 10.26 | 10.33 | 10.33 | 0.39% | 285,290 |
| Sep 17, 2024 | 10.43 | 10.46 | 10.28 | 10.29 | 10.29 | -1.15% | 419,728 |
| Sep 16, 2024 | 10.55 | 10.56 | 10.35 | 10.41 | 10.41 | -1.23% | 284,411 |
| Sep 13, 2024 | 10.27 | 10.54 | 10.27 | 10.54 | 10.54 | 2.63% | 218,554 |
| Sep 12, 2024 | 10.14 | 10.31 | 10.13 | 10.27 | 10.27 | 1.28% | 227,062 |
| Sep 11, 2024 | 10.15 | 10.21 | 10.05 | 10.14 | 10.14 | -0.98% | 257,051 |
| Sep 10, 2024 | 10.37 | 10.40 | 10.18 | 10.24 | 10.24 | -1.25% | 323,893 |
| Sep 9, 2024 | 10.45 | 10.48 | 10.36 | 10.37 | 10.37 | -0.48% | 183,936 |
| Sep 6, 2024 | 10.54 | 10.59 | 10.39 | 10.42 | 10.42 | -1.14% | 155,567 |
| Sep 5, 2024 | 10.56 | 10.63 | 10.52 | 10.54 | 10.54 | -0.19% | 112,000 |
| Sep 4, 2024 | 10.52 | 10.59 | 10.52 | 10.56 | 10.56 | 0.19% | 150,108 |
| Sep 3, 2024 | 10.59 | 10.62 | 10.50 | 10.54 | 10.54 | -0.47% | 226,054 |
| Aug 30, 2024 | 10.55 | 10.63 | 10.52 | 10.59 | 10.59 | 0.38% | 172,056 |
| Aug 29, 2024 | 10.60 | 10.63 | 10.54 | 10.55 | 10.55 | 0.09% | 143,211 |
| Aug 28, 2024 | 10.71 | 10.74 | 10.53 | 10.54 | 10.54 | -1.86% | 170,837 |
| Aug 27, 2024 | 10.73 | 10.81 | 10.70 | 10.74 | 10.74 | 0.37% | 149,758 |
| Aug 26, 2024 | 10.77 | 10.90 | 10.69 | 10.70 | 10.70 | -0.09% | 293,265 |
| Aug 23, 2024 | 10.58 | 10.83 | 10.58 | 10.71 | 10.71 | 1.13% | 255,787 |
| Aug 22, 2024 | 10.62 | 10.72 | 10.56 | 10.59 | 10.59 | -0.09% | 166,349 |
| Aug 21, 2024 | 10.61 | 10.65 | 10.53 | 10.60 | 10.60 | 0.28% | 200,909 |
| Aug 20, 2024 | 10.75 | 10.75 | 10.56 | 10.57 | 10.57 | -1.49% | 148,260 |
| Aug 19, 2024 | 10.66 | 10.74 | 10.64 | 10.73 | 10.73 | 1.61% | 306,315 |
| Aug 16, 2024 | 10.60 | 10.72 | 10.56 | 10.56 | 10.56 | -0.19% | 322,746 |
| Aug 15, 2024 | 10.15 | 10.58 | 10.15 | 10.58 | 10.58 | 4.75% | 458,032 |
| Aug 14, 2024 | 10.25 | 10.28 | 10.05 | 10.10 | 10.10 | -1.75% | 458,033 |
| Aug 13, 2024 | 10.15 | 10.28 | 10.00 | 10.28 | 10.28 | 1.18% | 412,039 |
| Aug 12, 2024 | 9.95 | 10.19 | 9.87 | 10.16 | 10.16 | -3.15% | 653,810 |
| Aug 9, 2024 | 11.54 | 11.54 | 10.48 | 10.49 | 10.05 | -6.67% | 1,013,442 |
| Aug 8, 2024 | 11.33 | 11.36 | 11.14 | 11.24 | 10.76 | 0.18% | 312,348 |
| Aug 7, 2024 | 11.39 | 11.41 | 11.19 | 11.22 | 10.74 | -0.44% | 182,993 |
| Aug 6, 2024 | 11.31 | 11.34 | 11.17 | 11.27 | 10.79 | 1.35% | 232,348 |
| Aug 5, 2024 | 11.11 | 11.21 | 10.77 | 11.12 | 10.65 | -3.39% | 479,983 |
| Aug 2, 2024 | 11.74 | 11.75 | 11.50 | 11.51 | 11.02 | -2.46% | 265,555 |
| Aug 1, 2024 | 11.85 | 11.92 | 11.74 | 11.80 | 11.30 | -0.34% | 261,778 |
| Jul 31, 2024 | 11.87 | 11.97 | 11.80 | 11.84 | 11.34 | 0.25% | 167,833 |
| Jul 30, 2024 | 11.81 | 11.85 | 11.70 | 11.81 | 11.31 | -0.25% | 199,097 |
| Jul 29, 2024 | 12.01 | 12.09 | 11.81 | 11.84 | 11.34 | -1.42% | 174,825 |
| Jul 26, 2024 | 11.97 | 12.01 | 11.91 | 12.01 | 11.50 | 0.67% | 119,493 |
| Jul 25, 2024 | 11.97 | 12.05 | 11.92 | 11.93 | 11.42 | 0.59% | 186,693 |
| Jul 24, 2024 | 11.97 | 12.02 | 11.85 | 11.86 | 11.36 | -1.33% | 141,921 |
| Jul 23, 2024 | 11.97 | 12.04 | 11.94 | 12.02 | 11.51 | 0.42% | 177,243 |
| Jul 22, 2024 | 11.81 | 12.00 | 11.80 | 11.97 | 11.46 | 1.53% | 246,701 |
| Jul 19, 2024 | 11.80 | 11.83 | 11.76 | 11.79 | 11.29 | -0.08% | 153,819 |
| Jul 18, 2024 | 11.89 | 12.00 | 11.77 | 11.80 | 11.30 | -0.51% | 215,157 |
| Jul 17, 2024 | 11.85 | 11.91 | 11.79 | 11.86 | 11.36 | 0.08% | 323,958 |
| Jul 16, 2024 | 11.93 | 11.95 | 11.85 | 11.85 | 11.35 | -0.34% | 155,194 |
| Jul 15, 2024 | 11.82 | 11.92 | 11.79 | 11.89 | 11.39 | 1.02% | 206,746 |
| Jul 12, 2024 | 11.80 | 11.87 | 11.77 | 11.77 | 11.27 | 0.17% | 233,049 |
| Jul 11, 2024 | 11.70 | 11.76 | 11.60 | 11.75 | 11.25 | 1.29% | 248,373 |
| Jul 10, 2024 | 11.56 | 11.61 | 11.54 | 11.60 | 11.11 | 0.52% | 207,665 |
| Jul 9, 2024 | 11.69 | 11.72 | 11.48 | 11.54 | 11.05 | -1.54% | 250,478 |
| Jul 8, 2024 | 11.69 | 11.74 | 11.69 | 11.72 | 11.22 | 0.09% | 184,198 |
| Jul 5, 2024 | 11.78 | 11.78 | 11.67 | 11.71 | 11.21 | 0.09% | 249,434 |
| Jul 3, 2024 | 11.70 | 11.79 | 11.66 | 11.70 | 11.20 | - | 153,870 |
| Jul 2, 2024 | 11.75 | 11.75 | 11.66 | 11.70 | 11.20 | -0.17% | 183,548 |
| Jul 1, 2024 | 11.83 | 11.84 | 11.65 | 11.72 | 11.22 | -0.34% | 236,011 |
| Jun 28, 2024 | 11.83 | 11.83 | 11.72 | 11.76 | 11.26 | -0.17% | 283,635 |
| Jun 27, 2024 | 11.85 | 11.85 | 11.72 | 11.78 | 11.28 | -0.25% | 338,048 |
| Jun 26, 2024 | 11.92 | 11.92 | 11.73 | 11.81 | 11.31 | 1.99% | 749,891 |
| Jun 25, 2024 | 11.62 | 11.68 | 11.58 | 11.58 | 11.09 | -0.60% | 256,133 |
| Jun 24, 2024 | 11.60 | 11.76 | 11.60 | 11.65 | 11.16 | - | 225,786 |
| Jun 21, 2024 | 11.73 | 11.73 | 11.58 | 11.65 | 11.16 | -0.60% | 532,575 |
| Jun 20, 2024 | 11.73 | 11.84 | 11.69 | 11.72 | 11.22 | 0.09% | 149,546 |
| Jun 18, 2024 | 11.77 | 11.82 | 11.64 | 11.71 | 11.21 | -0.26% | 253,529 |
| Jun 17, 2024 | 11.70 | 11.92 | 11.62 | 11.74 | 11.24 | 0.60% | 172,768 |
| Jun 14, 2024 | 11.74 | 11.75 | 11.60 | 11.67 | 11.18 | -0.51% | 223,946 |
| Jun 13, 2024 | 11.85 | 11.86 | 11.70 | 11.73 | 11.23 | -1.01% | 302,987 |
| Jun 12, 2024 | 11.90 | 11.96 | 11.83 | 11.85 | 11.35 | -0.17% | 189,990 |
| Jun 11, 2024 | 12.06 | 12.06 | 11.85 | 11.87 | 11.37 | -1.66% | 266,970 |
| Jun 10, 2024 | 12.10 | 12.15 | 12.01 | 12.07 | 11.56 | -0.58% | 266,973 |
| Jun 7, 2024 | 12.15 | 12.17 | 12.05 | 12.14 | 11.63 | 0.17% | 293,081 |
| Jun 6, 2024 | 12.00 | 12.14 | 11.97 | 12.12 | 11.61 | 1.08% | 493,257 |
| Jun 5, 2024 | 11.95 | 12.00 | 11.83 | 11.99 | 11.48 | 0.42% | 304,406 |
| Jun 4, 2024 | 12.00 | 12.02 | 11.94 | 11.94 | 11.43 | -0.58% | 303,710 |
| Jun 3, 2024 | 12.03 | 12.05 | 11.94 | 12.01 | 11.50 | 0.25% | 265,459 |
| May 31, 2024 | 11.88 | 11.98 | 11.84 | 11.98 | 11.47 | 1.44% | 280,194 |
| May 30, 2024 | 11.72 | 11.85 | 11.70 | 11.81 | 11.31 | 1.03% | 251,293 |
| May 29, 2024 | 11.70 | 11.75 | 11.64 | 11.69 | 11.19 | -0.09% | 374,431 |
| May 28, 2024 | 11.92 | 12.01 | 11.66 | 11.70 | 11.20 | -1.52% | 384,683 |
| May 24, 2024 | 11.85 | 11.98 | 11.81 | 11.88 | 11.38 | 0.08% | 366,413 |
| May 23, 2024 | 11.95 | 12.02 | 11.86 | 11.87 | 11.37 | -0.42% | 494,904 |
| May 22, 2024 | 11.67 | 11.94 | 11.65 | 11.92 | 11.41 | 2.32% | 540,105 |
| May 21, 2024 | 11.63 | 11.69 | 11.54 | 11.65 | 11.16 | -0.09% | 518,733 |
| May 20, 2024 | 11.71 | 11.76 | 11.57 | 11.66 | 11.17 | -0.51% | 547,432 |
| May 17, 2024 | 11.72 | 11.77 | 11.70 | 11.72 | 11.22 | -0.09% | 357,610 |
| May 16, 2024 | 11.73 | 11.80 | 11.68 | 11.73 | 11.23 | 0.17% | 492,115 |
| May 15, 2024 | 11.70 | 11.78 | 11.60 | 11.71 | 11.21 | -0.76% | 587,554 |
| May 14, 2024 | 11.65 | 11.81 | 11.61 | 11.80 | 11.30 | 1.11% | 506,462 |
| May 13, 2024 | 11.62 | 11.69 | 11.53 | 11.67 | 11.18 | 0.86% | 773,148 |
| May 10, 2024 | 11.40 | 11.68 | 11.35 | 11.57 | 11.08 | -4.38% | 2,671,904 |
| May 9, 2024 | 11.85 | 12.21 | 11.85 | 12.10 | 11.59 | -1.79% | 578,481 |
| May 8, 2024 | 12.46 | 12.57 | 12.10 | 12.32 | 11.36 | -7.02% | 993,465 |
| May 7, 2024 | 13.30 | 13.50 | 13.22 | 13.25 | 12.21 | 0.38% | 558,061 |
| May 6, 2024 | 13.05 | 13.26 | 13.04 | 13.20 | 12.17 | 1.30% | 259,220 |
| May 3, 2024 | 13.01 | 13.10 | 12.94 | 13.03 | 12.01 | 0.85% | 185,513 |