Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.70
-0.02 (-0.19%)
At close: Sep 5, 2025, 4:00 PM
10.65
-0.05 (-0.47%)
After-hours: Sep 5, 2025, 6:33 PM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.68 | 10.75 | 10.63 | 10.70 | 10.70 | -0.19% | 138,392 |
| Sep 4, 2025 | 10.79 | 10.80 | 10.68 | 10.72 | 10.72 | -0.56% | 188,117 |
| Sep 3, 2025 | 10.80 | 10.88 | 10.73 | 10.78 | 10.78 | -0.19% | 264,134 |
| Sep 2, 2025 | 10.85 | 10.92 | 10.75 | 10.80 | 10.80 | -0.83% | 329,782 |
| Aug 29, 2025 | 10.79 | 10.90 | 10.78 | 10.89 | 10.89 | 1.30% | 292,269 |
| Aug 28, 2025 | 10.79 | 10.83 | 10.75 | 10.75 | 10.75 | -0.37% | 265,130 |
| Aug 27, 2025 | 10.63 | 10.81 | 10.63 | 10.79 | 10.79 | 1.31% | 217,513 |
| Aug 26, 2025 | 10.64 | 10.69 | 10.60 | 10.65 | 10.65 | - | 168,610 |
| Aug 25, 2025 | 10.65 | 10.70 | 10.62 | 10.65 | 10.65 | -0.19% | 178,155 |
| Aug 22, 2025 | 10.58 | 10.75 | 10.58 | 10.67 | 10.67 | 1.04% | 216,042 |
| Aug 21, 2025 | 10.60 | 10.63 | 10.52 | 10.56 | 10.56 | -0.56% | 184,283 |
| Aug 20, 2025 | 10.75 | 10.76 | 10.56 | 10.62 | 10.62 | -1.03% | 332,274 |
| Aug 19, 2025 | 10.65 | 10.77 | 10.55 | 10.73 | 10.73 | 0.75% | 206,969 |
| Aug 18, 2025 | 10.52 | 10.66 | 10.49 | 10.65 | 10.65 | -2.11% | 283,765 |
| Aug 15, 2025 | 10.93 | 10.99 | 10.87 | 10.88 | 10.52 | -0.55% | 186,086 |
| Aug 14, 2025 | 11.02 | 11.02 | 10.93 | 10.94 | 10.58 | -1.08% | 211,560 |
| Aug 13, 2025 | 11.11 | 11.12 | 10.93 | 11.06 | 10.70 | -0.36% | 232,719 |
| Aug 12, 2025 | 10.97 | 11.14 | 10.94 | 11.10 | 10.74 | 1.28% | 341,383 |
| Aug 11, 2025 | 11.08 | 11.14 | 10.79 | 10.96 | 10.60 | -0.18% | 395,737 |
| Aug 8, 2025 | 11.04 | 11.20 | 10.90 | 10.98 | 10.62 | 1.01% | 416,214 |
| Aug 7, 2025 | 10.93 | 11.01 | 10.73 | 10.87 | 10.52 | 0.09% | 402,558 |
| Aug 6, 2025 | 10.74 | 10.93 | 10.74 | 10.86 | 10.51 | 1.12% | 320,019 |
| Aug 5, 2025 | 10.67 | 10.76 | 10.62 | 10.74 | 10.39 | 1.13% | 195,321 |
| Aug 4, 2025 | 10.64 | 10.73 | 10.59 | 10.62 | 10.27 | 0.19% | 211,396 |
| Aug 1, 2025 | 10.67 | 10.67 | 10.47 | 10.60 | 10.25 | -1.40% | 170,782 |
| Jul 31, 2025 | 10.71 | 10.87 | 10.67 | 10.75 | 10.40 | 0.47% | 206,205 |
| Jul 30, 2025 | 10.84 | 10.91 | 10.70 | 10.70 | 10.35 | -1.56% | 251,952 |
| Jul 29, 2025 | 10.85 | 10.88 | 10.67 | 10.87 | 10.52 | 0.28% | 272,680 |
| Jul 28, 2025 | 11.08 | 11.12 | 10.82 | 10.84 | 10.49 | -1.90% | 203,544 |
| Jul 25, 2025 | 11.06 | 11.08 | 10.97 | 11.05 | 10.69 | - | 185,689 |
| Jul 24, 2025 | 11.20 | 11.23 | 11.03 | 11.05 | 10.69 | -1.07% | 407,728 |
| Jul 23, 2025 | 11.18 | 11.27 | 11.13 | 11.17 | 10.81 | 0.36% | 200,111 |
| Jul 22, 2025 | 10.99 | 11.13 | 10.98 | 11.13 | 10.77 | 1.46% | 258,893 |
| Jul 21, 2025 | 11.20 | 11.30 | 10.96 | 10.97 | 10.61 | -1.79% | 300,984 |
| Jul 18, 2025 | 11.31 | 11.41 | 11.16 | 11.17 | 10.81 | -1.24% | 265,735 |
| Jul 17, 2025 | 11.20 | 11.39 | 11.15 | 11.31 | 10.94 | 1.89% | 441,709 |
| Jul 16, 2025 | 11.13 | 11.24 | 11.05 | 11.10 | 10.74 | 0.18% | 365,440 |
| Jul 15, 2025 | 11.00 | 11.20 | 11.00 | 11.08 | 10.72 | 0.82% | 391,654 |
| Jul 14, 2025 | 11.02 | 11.04 | 10.93 | 10.99 | 10.63 | -0.18% | 364,753 |
| Jul 11, 2025 | 10.94 | 11.02 | 10.90 | 11.01 | 10.65 | 0.55% | 542,437 |
| Jul 10, 2025 | 10.79 | 11.03 | 10.79 | 10.95 | 10.59 | 1.48% | 286,939 |
| Jul 9, 2025 | 11.00 | 11.05 | 10.74 | 10.79 | 10.44 | -2.09% | 415,468 |
| Jul 8, 2025 | 10.85 | 11.02 | 10.85 | 11.02 | 10.66 | 1.85% | 429,161 |
| Jul 7, 2025 | 10.79 | 10.89 | 10.74 | 10.82 | 10.47 | 0.19% | 385,872 |
| Jul 3, 2025 | 10.78 | 10.89 | 10.74 | 10.80 | 10.45 | 0.09% | 345,974 |
| Jul 2, 2025 | 10.54 | 10.83 | 10.54 | 10.79 | 10.44 | 1.22% | 276,960 |
| Jul 1, 2025 | 10.80 | 10.80 | 10.62 | 10.66 | 10.31 | -0.65% | 455,133 |
| Jun 30, 2025 | 10.60 | 10.78 | 10.53 | 10.73 | 10.38 | 1.32% | 439,861 |
| Jun 27, 2025 | 10.69 | 10.73 | 10.54 | 10.59 | 10.24 | -0.94% | 290,594 |
| Jun 26, 2025 | 10.47 | 10.73 | 10.47 | 10.69 | 10.34 | 2.39% | 260,175 |