Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
8.08
+0.11 (1.38%)
Mar 4, 2026, 4:00 PM EST - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.02 | 8.15 | 7.89 | 8.08 | 8.08 | 1.38% | 457,231 |
| Mar 3, 2026 | 7.86 | 8.06 | 7.80 | 7.97 | 7.97 | 0.89% | 474,638 |
| Mar 2, 2026 | 7.72 | 7.97 | 7.61 | 7.90 | 7.90 | 1.94% | 572,387 |
| Feb 27, 2026 | 8.20 | 8.21 | 7.74 | 7.75 | 7.75 | -5.49% | 674,921 |
| Feb 26, 2026 | 8.11 | 8.22 | 8.02 | 8.20 | 8.20 | 0.99% | 492,952 |
| Feb 25, 2026 | 8.10 | 8.19 | 7.99 | 8.12 | 8.12 | 0.25% | 463,152 |
| Feb 24, 2026 | 8.06 | 8.27 | 8.03 | 8.10 | 8.10 | 0.75% | 406,999 |
| Feb 23, 2026 | 8.23 | 8.30 | 8.03 | 8.04 | 8.04 | -2.55% | 353,740 |
| Feb 20, 2026 | 8.38 | 8.48 | 8.23 | 8.25 | 8.25 | -1.90% | 374,970 |
| Feb 19, 2026 | 8.42 | 8.44 | 8.20 | 8.41 | 8.41 | -0.47% | 575,815 |
| Feb 18, 2026 | 8.45 | 8.53 | 8.41 | 8.45 | 8.45 | -0.12% | 376,430 |
| Feb 17, 2026 | 8.60 | 8.67 | 8.44 | 8.46 | 8.46 | -1.51% | 359,150 |
| Feb 13, 2026 | 8.74 | 8.74 | 8.57 | 8.59 | 8.59 | -1.72% | 433,610 |
| Feb 12, 2026 | 8.85 | 8.98 | 8.67 | 8.74 | 8.74 | -0.91% | 368,975 |
| Feb 11, 2026 | 8.89 | 8.93 | 8.75 | 8.82 | 8.82 | -0.79% | 245,988 |
| Feb 10, 2026 | 8.76 | 8.93 | 8.66 | 8.89 | 8.89 | 1.48% | 422,498 |
| Feb 9, 2026 | 8.86 | 8.86 | 8.71 | 8.76 | 8.76 | -1.02% | 306,643 |
| Feb 6, 2026 | 8.95 | 8.95 | 8.73 | 8.85 | 8.85 | -0.34% | 451,306 |
| Feb 5, 2026 | 8.88 | 8.91 | 8.61 | 8.88 | 8.88 | -0.78% | 837,219 |
| Feb 4, 2026 | 9.00 | 9.02 | 8.82 | 8.95 | 8.95 | -0.11% | 525,951 |
| Feb 3, 2026 | 9.10 | 9.11 | 8.93 | 8.96 | 8.96 | -1.43% | 341,554 |
| Feb 2, 2026 | 9.15 | 9.15 | 8.93 | 9.09 | 9.09 | -0.76% | 316,099 |
| Jan 30, 2026 | 9.20 | 9.31 | 9.09 | 9.16 | 9.16 | -1.19% | 447,315 |
| Jan 29, 2026 | 9.13 | 9.27 | 9.11 | 9.27 | 9.27 | 1.31% | 332,962 |
| Jan 28, 2026 | 9.13 | 9.27 | 9.13 | 9.15 | 9.15 | 0.44% | 484,522 |
| Jan 27, 2026 | 9.16 | 9.31 | 9.04 | 9.11 | 9.11 | -1.09% | 345,831 |
| Jan 26, 2026 | 9.34 | 9.37 | 9.10 | 9.21 | 9.21 | -1.39% | 311,172 |
| Jan 23, 2026 | 9.41 | 9.44 | 9.33 | 9.34 | 9.34 | -0.74% | 150,088 |
| Jan 22, 2026 | 9.37 | 9.45 | 9.36 | 9.41 | 9.41 | 0.53% | 158,838 |
| Jan 21, 2026 | 9.28 | 9.37 | 9.22 | 9.36 | 9.36 | 1.52% | 200,018 |
| Jan 20, 2026 | 9.15 | 9.33 | 9.13 | 9.22 | 9.22 | -1.81% | 279,543 |
| Jan 16, 2026 | 9.56 | 9.56 | 9.37 | 9.39 | 9.39 | -2.09% | 298,434 |
| Jan 15, 2026 | 9.39 | 9.59 | 9.33 | 9.59 | 9.59 | 1.80% | 287,349 |
| Jan 14, 2026 | 9.25 | 9.43 | 9.17 | 9.42 | 9.42 | 1.73% | 228,285 |
| Jan 13, 2026 | 9.30 | 9.35 | 9.18 | 9.26 | 9.26 | - | 257,599 |
| Jan 12, 2026 | 9.28 | 9.34 | 9.23 | 9.26 | 9.26 | -0.43% | 161,160 |
| Jan 9, 2026 | 9.22 | 9.33 | 9.20 | 9.30 | 9.30 | 0.87% | 277,295 |
| Jan 8, 2026 | 9.08 | 9.32 | 9.08 | 9.22 | 9.22 | 1.10% | 287,647 |
| Jan 7, 2026 | 9.25 | 9.33 | 9.04 | 9.12 | 9.12 | -1.72% | 416,781 |
| Jan 6, 2026 | 9.23 | 9.30 | 9.10 | 9.28 | 9.28 | 0.65% | 383,682 |
| Jan 5, 2026 | 9.10 | 9.24 | 9.04 | 9.22 | 9.22 | 1.99% | 316,947 |
| Jan 2, 2026 | 8.95 | 9.13 | 8.90 | 9.04 | 9.04 | 1.23% | 204,143 |
| Dec 31, 2025 | 9.04 | 9.09 | 8.93 | 8.93 | 8.93 | -1.22% | 291,377 |
| Dec 30, 2025 | 8.90 | 9.08 | 8.90 | 9.04 | 9.04 | 1.46% | 414,311 |
| Dec 29, 2025 | 8.95 | 9.00 | 8.89 | 8.91 | 8.91 | -0.22% | 424,356 |
| Dec 26, 2025 | 8.90 | 8.95 | 8.85 | 8.93 | 8.93 | 0.34% | 279,186 |
| Dec 24, 2025 | 8.79 | 8.94 | 8.77 | 8.90 | 8.90 | 1.48% | 198,220 |
| Dec 23, 2025 | 8.79 | 8.87 | 8.72 | 8.77 | 8.77 | -0.11% | 339,392 |
| Dec 22, 2025 | 8.89 | 8.91 | 8.78 | 8.78 | 8.78 | -1.35% | 368,548 |
| Dec 19, 2025 | 9.01 | 9.04 | 8.86 | 8.90 | 8.90 | -1.66% | 648,648 |