Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
9.38
+0.13 (1.41%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Runway Growth Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20259.259.399.259.389.381.41%141,846
Apr 25, 20259.349.349.179.259.25-0.38%196,048
Apr 24, 20259.319.389.219.299.29-0.80%229,806
Apr 23, 20259.329.519.329.369.362.07%253,719
Apr 22, 20259.089.299.089.179.171.55%224,178
Apr 21, 20259.119.148.839.039.03-1.74%375,109
Apr 17, 20258.859.248.859.199.192.91%281,762
Apr 16, 20259.119.168.928.938.93-1.98%329,742
Apr 15, 20258.929.228.929.119.112.47%349,016
Apr 14, 20258.808.978.678.898.892.18%586,947
Apr 11, 20258.708.758.518.708.700.12%443,637
Apr 10, 20258.929.448.578.698.69-4.30%625,222
Apr 9, 20258.539.128.359.089.085.09%785,058
Apr 8, 20259.059.288.578.648.64-2.15%701,306
Apr 7, 20259.349.488.798.838.83-8.12%912,348
Apr 4, 202510.1510.189.569.619.61-7.51%918,908
Apr 3, 202510.2110.4810.1810.3910.39-0.67%429,195
Apr 2, 202510.5010.5710.4310.4610.46-0.95%385,729
Apr 1, 202510.4210.6110.3410.5610.562.03%442,736
Mar 31, 202510.3910.4210.0910.3510.35-3.72%639,388
Mar 28, 202510.8210.8410.5610.7510.39-0.88%880,500
Mar 27, 202510.6710.8510.6310.8510.481.64%464,034
Mar 26, 202510.5610.6710.4710.6710.311.43%537,790
Mar 25, 202510.5410.5810.4410.5210.170.19%533,135
Mar 24, 202510.6910.7110.3810.5010.15-0.85%721,140
Mar 21, 202510.5310.6710.2410.5910.23-1.03%772,032
Mar 20, 202510.7410.8410.6610.7010.34-0.47%309,496
Mar 19, 202510.9010.9610.6310.7510.39-1.38%321,335
Mar 18, 202510.8410.9010.7610.9010.530.09%222,209
Mar 17, 202511.0011.1410.8710.8910.52-0.73%412,412
Mar 14, 202510.9111.0010.8710.9710.601.39%177,316
Mar 13, 202511.1111.1110.8110.8210.46-2.26%250,967
Mar 12, 202511.0111.0910.9011.0710.701.00%267,183
Mar 11, 202511.1311.2010.8210.9610.59-1.53%357,884
Mar 10, 202511.2111.3211.0411.1310.76-1.77%273,272
Mar 7, 202511.0211.3511.0011.3310.952.91%199,916
Mar 6, 202511.0811.1010.8911.0110.64-0.63%357,744
Mar 5, 202511.1311.1410.9411.0810.71-0.54%289,789
Mar 4, 202511.2711.3611.0211.1410.77-2.11%335,657
Mar 3, 202511.5111.5711.3211.3811.00-1.09%274,175
Feb 28, 202511.3311.5111.3311.5111.121.46%212,275
Feb 27, 202511.5011.5411.2711.3410.96-1.31%194,179
Feb 26, 202511.4611.5311.4211.4911.100.52%189,252
Feb 25, 202511.4911.5711.3411.4311.05-0.52%187,549
Feb 24, 202511.6611.6611.4411.4911.10-1.20%227,188
Feb 21, 202511.6811.7311.6211.6311.240.09%210,188
Feb 20, 202511.5411.6411.5011.6211.230.43%231,194
Feb 19, 202511.5511.5811.5011.5711.18-195,853
Feb 18, 202511.5011.5811.4911.5711.180.87%260,081
Feb 14, 202511.4311.5211.4211.4711.080.53%204,937