Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
9.21
+0.06 (0.66%)
Dec 3, 2025, 4:00 PM EST - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.15 | 9.27 | 9.11 | 9.21 | 9.21 | 0.66% | 471,990 |
| Dec 2, 2025 | 9.16 | 9.25 | 9.12 | 9.15 | 9.15 | 0.11% | 280,166 |
| Dec 1, 2025 | 9.20 | 9.28 | 9.13 | 9.14 | 9.14 | -0.54% | 338,358 |
| Nov 28, 2025 | 9.20 | 9.27 | 9.16 | 9.19 | 9.19 | 0.44% | 223,933 |
| Nov 26, 2025 | 8.99 | 9.20 | 8.94 | 9.15 | 9.15 | 1.78% | 350,900 |
| Nov 25, 2025 | 8.59 | 9.02 | 8.59 | 8.99 | 8.99 | 4.05% | 659,261 |
| Nov 24, 2025 | 8.89 | 8.89 | 8.60 | 8.64 | 8.64 | -2.70% | 688,502 |
| Nov 21, 2025 | 8.81 | 9.00 | 8.69 | 8.88 | 8.88 | 0.34% | 775,213 |
| Nov 20, 2025 | 9.02 | 9.13 | 8.79 | 8.85 | 8.85 | -1.34% | 600,582 |
| Nov 19, 2025 | 9.10 | 9.27 | 8.95 | 8.97 | 8.97 | -1.32% | 407,807 |
| Nov 18, 2025 | 9.22 | 9.31 | 9.01 | 9.09 | 9.09 | -2.36% | 685,542 |
| Nov 17, 2025 | 9.57 | 9.62 | 9.05 | 9.31 | 9.31 | -5.48% | 1,777,923 |
| Nov 14, 2025 | 9.83 | 9.89 | 9.75 | 9.85 | 9.52 | 0.20% | 224,203 |
| Nov 13, 2025 | 10.00 | 10.05 | 9.80 | 9.83 | 9.50 | -1.50% | 227,611 |
| Nov 12, 2025 | 9.83 | 10.06 | 9.83 | 9.98 | 9.65 | 1.63% | 268,056 |
| Nov 11, 2025 | 9.82 | 9.90 | 9.80 | 9.82 | 9.49 | - | 290,820 |
| Nov 10, 2025 | 9.95 | 9.96 | 9.74 | 9.82 | 9.49 | -0.71% | 236,111 |
| Nov 7, 2025 | 9.52 | 9.93 | 9.42 | 9.89 | 9.56 | 1.85% | 342,063 |
| Nov 6, 2025 | 9.78 | 9.87 | 9.70 | 9.71 | 9.38 | -0.72% | 164,668 |
| Nov 5, 2025 | 9.85 | 9.85 | 9.66 | 9.78 | 9.45 | -0.71% | 241,287 |
| Nov 4, 2025 | 9.88 | 9.90 | 9.73 | 9.85 | 9.52 | -0.61% | 252,775 |
| Nov 3, 2025 | 9.90 | 9.94 | 9.67 | 9.91 | 9.58 | 0.20% | 324,581 |
| Oct 31, 2025 | 9.77 | 9.95 | 9.72 | 9.89 | 9.56 | 1.33% | 188,220 |
| Oct 30, 2025 | 9.91 | 9.91 | 9.70 | 9.76 | 9.43 | -1.31% | 252,007 |
| Oct 29, 2025 | 10.12 | 10.12 | 9.83 | 9.89 | 9.56 | -2.47% | 285,215 |
| Oct 28, 2025 | 10.11 | 10.20 | 10.03 | 10.14 | 9.80 | 0.50% | 391,853 |
| Oct 27, 2025 | 10.03 | 10.14 | 10.01 | 10.09 | 9.75 | 1.10% | 247,940 |
| Oct 24, 2025 | 10.00 | 10.07 | 9.95 | 9.98 | 9.65 | -0.10% | 183,435 |
| Oct 23, 2025 | 9.92 | 10.05 | 9.92 | 9.99 | 9.66 | 0.71% | 275,132 |
| Oct 22, 2025 | 9.95 | 9.98 | 9.85 | 9.92 | 9.59 | -0.30% | 205,106 |
| Oct 21, 2025 | 9.87 | 9.99 | 9.80 | 9.95 | 9.62 | 0.71% | 215,889 |
| Oct 20, 2025 | 9.92 | 9.94 | 9.75 | 9.88 | 9.55 | -0.20% | 397,042 |
| Oct 17, 2025 | 9.71 | 9.94 | 9.66 | 9.90 | 9.57 | 1.96% | 653,321 |
| Oct 16, 2025 | 9.77 | 9.89 | 9.68 | 9.71 | 9.38 | -0.61% | 390,347 |
| Oct 15, 2025 | 9.64 | 9.92 | 9.64 | 9.77 | 9.44 | 1.56% | 462,077 |
| Oct 14, 2025 | 9.64 | 9.74 | 9.56 | 9.62 | 9.30 | -0.72% | 254,484 |
| Oct 13, 2025 | 9.60 | 9.85 | 9.55 | 9.69 | 9.37 | 0.94% | 323,955 |
| Oct 10, 2025 | 9.88 | 9.97 | 9.58 | 9.60 | 9.28 | -2.24% | 416,474 |
| Oct 9, 2025 | 9.95 | 9.95 | 9.75 | 9.82 | 9.49 | -1.31% | 187,784 |
| Oct 8, 2025 | 9.95 | 10.04 | 9.91 | 9.95 | 9.62 | - | 121,401 |
| Oct 7, 2025 | 10.04 | 10.10 | 9.83 | 9.95 | 9.62 | -0.90% | 193,399 |
| Oct 6, 2025 | 10.18 | 10.25 | 10.02 | 10.04 | 9.70 | -1.38% | 201,818 |
| Oct 3, 2025 | 10.24 | 10.31 | 10.17 | 10.18 | 9.84 | -0.49% | 181,135 |
| Oct 2, 2025 | 10.02 | 10.25 | 10.00 | 10.23 | 9.89 | 2.10% | 159,706 |
| Oct 1, 2025 | 10.11 | 10.12 | 9.98 | 10.02 | 9.68 | -1.38% | 252,883 |
| Sep 30, 2025 | 10.19 | 10.32 | 10.08 | 10.16 | 9.82 | -0.20% | 181,263 |
| Sep 29, 2025 | 10.29 | 10.29 | 10.13 | 10.18 | 9.84 | -0.78% | 185,806 |
| Sep 26, 2025 | 10.32 | 10.36 | 10.23 | 10.26 | 9.92 | -0.58% | 152,550 |
| Sep 25, 2025 | 10.23 | 10.35 | 10.18 | 10.32 | 9.97 | 0.68% | 218,715 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.14 | 10.25 | 9.91 | -0.10% | 262,875 |