Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.55
+0.30 (2.93%)
Dec 20, 2024, 4:00 PM EST - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.22 | 10.55 | 10.20 | 10.55 | 10.55 | 2.93% | 2,656,157 |
| Dec 19, 2024 | 10.34 | 10.35 | 10.14 | 10.25 | 10.25 | 0.10% | 775,505 |
| Dec 18, 2024 | 10.44 | 10.48 | 10.21 | 10.24 | 10.24 | -1.92% | 751,161 |
| Dec 17, 2024 | 10.50 | 10.57 | 10.38 | 10.44 | 10.44 | -0.76% | 951,479 |
| Dec 16, 2024 | 10.88 | 10.88 | 10.46 | 10.52 | 10.52 | -3.57% | 657,687 |
| Dec 13, 2024 | 10.98 | 10.98 | 10.77 | 10.91 | 10.91 | -0.46% | 257,531 |
| Dec 12, 2024 | 10.80 | 10.99 | 10.77 | 10.96 | 10.96 | 1.76% | 349,174 |
| Dec 11, 2024 | 10.83 | 10.83 | 10.64 | 10.77 | 10.77 | -0.28% | 208,267 |
| Dec 10, 2024 | 10.73 | 10.82 | 10.56 | 10.80 | 10.80 | 1.12% | 238,328 |
| Dec 9, 2024 | 10.64 | 10.76 | 10.64 | 10.68 | 10.68 | 1.14% | 270,173 |
| Dec 6, 2024 | 10.28 | 10.57 | 10.28 | 10.56 | 10.56 | 3.13% | 322,374 |
| Dec 5, 2024 | 10.44 | 10.49 | 10.22 | 10.24 | 10.24 | -1.92% | 289,621 |
| Dec 4, 2024 | 10.38 | 10.45 | 10.33 | 10.44 | 10.44 | 0.68% | 213,759 |
| Dec 3, 2024 | 10.50 | 10.55 | 10.26 | 10.37 | 10.37 | -1.71% | 311,303 |
| Dec 2, 2024 | 10.55 | 10.69 | 10.50 | 10.55 | 10.55 | 1.34% | 499,593 |
| Nov 29, 2024 | 10.39 | 10.50 | 10.36 | 10.41 | 10.41 | 0.58% | 254,343 |
| Nov 27, 2024 | 10.32 | 10.37 | 10.28 | 10.35 | 10.35 | 0.88% | 218,710 |
| Nov 26, 2024 | 10.30 | 10.31 | 10.18 | 10.26 | 10.26 | -0.48% | 249,414 |
| Nov 25, 2024 | 10.50 | 10.51 | 10.30 | 10.31 | 10.31 | -1.06% | 299,222 |
| Nov 22, 2024 | 10.20 | 10.44 | 10.19 | 10.42 | 10.42 | 1.07% | 233,629 |
| Nov 21, 2024 | 10.30 | 10.37 | 10.23 | 10.31 | 10.31 | 1.08% | 282,329 |
| Nov 20, 2024 | 10.35 | 10.36 | 10.13 | 10.20 | 10.20 | -0.39% | 250,093 |
| Nov 19, 2024 | 10.07 | 10.25 | 9.92 | 10.24 | 10.24 | 1.29% | 458,128 |
| Nov 18, 2024 | 10.01 | 10.26 | 10.01 | 10.11 | 10.11 | -2.88% | 424,771 |
| Nov 15, 2024 | 10.40 | 10.47 | 10.28 | 10.41 | 10.01 | 0.10% | 394,788 |
| Nov 14, 2024 | 10.48 | 10.56 | 10.35 | 10.40 | 10.00 | -0.76% | 278,634 |
| Nov 13, 2024 | 10.60 | 10.60 | 10.08 | 10.48 | 10.08 | -0.57% | 432,934 |
| Nov 12, 2024 | 10.47 | 10.60 | 10.46 | 10.54 | 10.14 | 0.29% | 371,370 |
| Nov 11, 2024 | 10.55 | 10.56 | 10.47 | 10.51 | 10.11 | -0.38% | 221,475 |
| Nov 8, 2024 | 10.50 | 10.55 | 10.39 | 10.55 | 10.15 | 1.34% | 256,521 |
| Nov 7, 2024 | 10.39 | 10.55 | 10.33 | 10.41 | 10.01 | 0.10% | 224,399 |
| Nov 6, 2024 | 10.28 | 10.40 | 10.06 | 10.40 | 10.00 | 4.10% | 384,593 |
| Nov 5, 2024 | 10.00 | 10.04 | 9.93 | 9.99 | 9.61 | 0.20% | 357,920 |
| Nov 4, 2024 | 10.00 | 10.08 | 9.91 | 9.97 | 9.59 | -0.20% | 534,375 |
| Nov 1, 2024 | 10.17 | 10.17 | 9.99 | 9.99 | 9.61 | -1.38% | 459,327 |
| Oct 31, 2024 | 10.05 | 10.16 | 10.03 | 10.13 | 9.74 | 0.40% | 448,832 |
| Oct 30, 2024 | 10.27 | 10.31 | 10.09 | 10.09 | 9.71 | -1.85% | 313,947 |
| Oct 29, 2024 | 10.33 | 10.37 | 10.21 | 10.28 | 9.89 | -1.25% | 255,344 |
| Oct 28, 2024 | 10.50 | 10.60 | 10.18 | 10.41 | 10.01 | -0.38% | 401,926 |
| Oct 25, 2024 | 10.49 | 10.51 | 10.40 | 10.45 | 10.05 | 0.48% | 155,335 |
| Oct 24, 2024 | 10.49 | 10.54 | 10.08 | 10.40 | 10.00 | -1.14% | 625,261 |
| Oct 23, 2024 | 10.61 | 10.66 | 10.44 | 10.52 | 10.12 | -0.75% | 178,593 |
| Oct 22, 2024 | 10.73 | 10.76 | 10.59 | 10.60 | 10.20 | -1.40% | 119,310 |
| Oct 21, 2024 | 10.75 | 10.80 | 10.69 | 10.75 | 10.34 | 0.09% | 233,543 |
| Oct 18, 2024 | 10.72 | 10.78 | 10.68 | 10.74 | 10.33 | 0.28% | 167,956 |
| Oct 17, 2024 | 10.74 | 10.74 | 10.69 | 10.71 | 10.30 | 0.09% | 142,601 |
| Oct 16, 2024 | 10.59 | 10.73 | 10.59 | 10.70 | 10.29 | 1.04% | 137,270 |
| Oct 15, 2024 | 10.55 | 10.63 | 10.54 | 10.59 | 10.19 | 0.71% | 207,440 |
| Oct 14, 2024 | 10.40 | 10.52 | 10.39 | 10.52 | 10.12 | 1.20% | 167,883 |
| Oct 11, 2024 | 10.33 | 10.44 | 10.33 | 10.39 | 10.00 | 0.58% | 133,179 |
| Oct 10, 2024 | 10.26 | 10.35 | 10.23 | 10.33 | 9.94 | 0.58% | 137,068 |
| Oct 9, 2024 | 10.37 | 10.37 | 10.25 | 10.27 | 9.88 | -0.10% | 150,663 |
| Oct 8, 2024 | 10.31 | 10.32 | 10.23 | 10.28 | 9.89 | -0.19% | 87,252 |
| Oct 7, 2024 | 10.37 | 10.41 | 10.25 | 10.30 | 9.91 | -0.87% | 143,683 |
| Oct 4, 2024 | 10.28 | 10.40 | 10.26 | 10.39 | 10.00 | 1.46% | 133,815 |
| Oct 3, 2024 | 10.13 | 10.27 | 10.10 | 10.24 | 9.85 | 1.09% | 160,755 |
| Oct 2, 2024 | 10.15 | 10.21 | 10.08 | 10.13 | 9.74 | -0.10% | 149,192 |
| Oct 1, 2024 | 10.31 | 10.35 | 10.13 | 10.14 | 9.75 | -1.46% | 292,350 |
| Sep 30, 2024 | 10.29 | 10.36 | 10.25 | 10.29 | 9.90 | 0.10% | 272,043 |
| Sep 27, 2024 | 10.20 | 10.33 | 10.17 | 10.28 | 9.89 | 1.38% | 160,415 |
| Sep 26, 2024 | 10.13 | 10.20 | 10.10 | 10.14 | 9.75 | 0.40% | 222,118 |
| Sep 25, 2024 | 10.18 | 10.19 | 10.09 | 10.10 | 9.72 | -0.49% | 429,094 |
| Sep 24, 2024 | 10.25 | 10.29 | 10.15 | 10.15 | 9.76 | -0.49% | 231,564 |
| Sep 23, 2024 | 10.14 | 10.27 | 10.13 | 10.20 | 9.81 | 0.79% | 245,112 |
| Sep 20, 2024 | 10.34 | 10.36 | 10.08 | 10.12 | 9.74 | -2.41% | 664,810 |
| Sep 19, 2024 | 10.43 | 10.46 | 10.35 | 10.37 | 9.98 | 0.39% | 217,778 |
| Sep 18, 2024 | 10.26 | 10.40 | 10.26 | 10.33 | 9.94 | 0.39% | 285,290 |
| Sep 17, 2024 | 10.43 | 10.46 | 10.28 | 10.29 | 9.90 | -1.15% | 419,728 |
| Sep 16, 2024 | 10.55 | 10.56 | 10.35 | 10.41 | 10.01 | -1.23% | 284,411 |
| Sep 13, 2024 | 10.27 | 10.54 | 10.27 | 10.54 | 10.14 | 2.63% | 218,554 |
| Sep 12, 2024 | 10.14 | 10.31 | 10.13 | 10.27 | 9.88 | 1.28% | 227,062 |
| Sep 11, 2024 | 10.15 | 10.21 | 10.05 | 10.14 | 9.75 | -0.98% | 257,051 |
| Sep 10, 2024 | 10.37 | 10.40 | 10.18 | 10.24 | 9.85 | -1.25% | 323,893 |
| Sep 9, 2024 | 10.45 | 10.48 | 10.36 | 10.37 | 9.98 | -0.48% | 183,936 |
| Sep 6, 2024 | 10.54 | 10.59 | 10.39 | 10.42 | 10.02 | -1.14% | 155,567 |
| Sep 5, 2024 | 10.56 | 10.63 | 10.52 | 10.54 | 10.14 | -0.19% | 112,000 |
| Sep 4, 2024 | 10.52 | 10.59 | 10.52 | 10.56 | 10.16 | 0.19% | 150,108 |
| Sep 3, 2024 | 10.59 | 10.62 | 10.50 | 10.54 | 10.14 | -0.47% | 226,054 |
| Aug 30, 2024 | 10.55 | 10.63 | 10.52 | 10.59 | 10.19 | 0.38% | 172,056 |
| Aug 29, 2024 | 10.60 | 10.63 | 10.54 | 10.55 | 10.15 | 0.09% | 143,211 |
| Aug 28, 2024 | 10.71 | 10.74 | 10.53 | 10.54 | 10.14 | -1.86% | 170,837 |
| Aug 27, 2024 | 10.73 | 10.81 | 10.70 | 10.74 | 10.33 | 0.37% | 149,758 |
| Aug 26, 2024 | 10.77 | 10.90 | 10.69 | 10.70 | 10.29 | -0.09% | 293,265 |
| Aug 23, 2024 | 10.58 | 10.83 | 10.58 | 10.71 | 10.30 | 1.13% | 255,787 |
| Aug 22, 2024 | 10.62 | 10.72 | 10.56 | 10.59 | 10.19 | -0.09% | 166,349 |
| Aug 21, 2024 | 10.61 | 10.65 | 10.53 | 10.60 | 10.20 | 0.28% | 200,909 |
| Aug 20, 2024 | 10.75 | 10.75 | 10.56 | 10.57 | 10.17 | -1.49% | 148,260 |
| Aug 19, 2024 | 10.66 | 10.74 | 10.64 | 10.73 | 10.32 | 1.61% | 306,315 |
| Aug 16, 2024 | 10.60 | 10.72 | 10.56 | 10.56 | 10.16 | -0.19% | 322,746 |
| Aug 15, 2024 | 10.15 | 10.58 | 10.15 | 10.58 | 10.18 | 4.75% | 458,032 |
| Aug 14, 2024 | 10.25 | 10.28 | 10.05 | 10.10 | 9.72 | -1.75% | 458,033 |
| Aug 13, 2024 | 10.15 | 10.28 | 10.00 | 10.28 | 9.89 | 1.18% | 412,039 |
| Aug 12, 2024 | 9.95 | 10.19 | 9.87 | 10.16 | 9.77 | -3.15% | 653,810 |
| Aug 9, 2024 | 11.54 | 11.54 | 10.48 | 10.49 | 9.66 | -6.67% | 1,013,442 |
| Aug 8, 2024 | 11.33 | 11.36 | 11.14 | 11.24 | 10.35 | 0.18% | 312,348 |
| Aug 7, 2024 | 11.39 | 11.41 | 11.19 | 11.22 | 10.34 | -0.44% | 182,993 |
| Aug 6, 2024 | 11.31 | 11.34 | 11.17 | 11.27 | 10.38 | 1.35% | 232,348 |
| Aug 5, 2024 | 11.11 | 11.21 | 10.77 | 11.12 | 10.24 | -3.39% | 479,983 |
| Aug 2, 2024 | 11.74 | 11.75 | 11.50 | 11.51 | 10.60 | -2.46% | 265,555 |
| Aug 1, 2024 | 11.85 | 11.92 | 11.74 | 11.80 | 10.87 | -0.34% | 261,778 |