Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
9.42
+0.06 (0.64%)
At close: Jan 22, 2026, 4:00 PM EST
9.41
-0.01 (-0.11%)
After-hours: Jan 22, 2026, 4:10 PM EST
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 200,016 |
| 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% | 298,381 |
| 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 |
| Dec 18, 2025 | 9.07 | 9.13 | 9.00 | 9.05 | 9.05 | -0.33% | 287,681 |
| Dec 17, 2025 | 8.97 | 9.09 | 8.96 | 9.08 | 9.08 | 1.11% | 286,893 |
| Dec 16, 2025 | 9.11 | 9.14 | 8.94 | 8.98 | 8.98 | -0.88% | 390,389 |
| Dec 15, 2025 | 9.32 | 9.44 | 8.95 | 9.06 | 9.06 | -2.79% | 649,734 |
| Dec 12, 2025 | 9.28 | 9.46 | 9.27 | 9.32 | 9.32 | 0.76% | 229,740 |
| Dec 11, 2025 | 9.26 | 9.30 | 9.18 | 9.25 | 9.25 | -0.11% | 443,042 |
| Dec 10, 2025 | 9.14 | 9.33 | 9.13 | 9.26 | 9.26 | 0.98% | 540,767 |
| Dec 9, 2025 | 9.19 | 9.25 | 9.13 | 9.17 | 9.17 | -0.11% | 307,567 |
| Dec 8, 2025 | 9.15 | 9.25 | 9.10 | 9.18 | 9.18 | 0.22% | 379,698 |
| Dec 5, 2025 | 9.28 | 9.28 | 9.11 | 9.16 | 9.16 | - | 517,475 |
| Dec 4, 2025 | 9.21 | 9.32 | 9.16 | 9.16 | 9.16 | -0.54% | 385,635 |
| Dec 3, 2025 | 9.15 | 9.27 | 9.11 | 9.21 | 9.21 | 0.66% | 472,093 |
| 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% | 225,849 |
| Nov 26, 2025 | 8.99 | 9.20 | 8.94 | 9.15 | 9.15 | 1.78% | 350,915 |
| 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% | 688,544 |
| Nov 21, 2025 | 8.81 | 9.00 | 8.69 | 8.88 | 8.88 | 0.34% | 775,214 |
| 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 |