Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
11.45
+0.01 (0.09%)
Jan 21, 2025, 4:00 PM EST - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 11.45 | 11.57 | 11.41 | 11.45 | 11.45 | 0.09% | 384,174 |
| Jan 17, 2025 | 11.41 | 11.49 | 11.40 | 11.44 | 11.44 | 0.44% | 300,309 |
| Jan 16, 2025 | 11.41 | 11.44 | 11.39 | 11.39 | 11.39 | 0.26% | 250,131 |
| Jan 15, 2025 | 11.30 | 11.39 | 11.25 | 11.36 | 11.36 | 1.16% | 317,988 |
| Jan 14, 2025 | 11.05 | 11.25 | 11.04 | 11.23 | 11.23 | 1.81% | 217,219 |
| Jan 13, 2025 | 10.85 | 11.06 | 10.79 | 11.03 | 11.03 | 1.38% | 253,957 |
| Jan 10, 2025 | 10.85 | 10.89 | 10.78 | 10.88 | 10.88 | - | 192,005 |
| Jan 8, 2025 | 10.97 | 10.98 | 10.83 | 10.88 | 10.88 | -1.18% | 204,159 |
| Jan 7, 2025 | 11.10 | 11.11 | 10.92 | 11.01 | 11.01 | - | 205,996 |
| Jan 6, 2025 | 11.15 | 11.16 | 10.96 | 11.01 | 11.01 | -0.81% | 194,093 |
| Jan 3, 2025 | 11.18 | 11.18 | 11.02 | 11.10 | 11.10 | - | 241,592 |
| Jan 2, 2025 | 10.96 | 11.12 | 10.96 | 11.10 | 11.10 | 1.28% | 294,501 |
| Dec 31, 2024 | 10.93 | 10.99 | 10.82 | 10.96 | 10.96 | 0.37% | 245,997 |
| Dec 30, 2024 | 10.87 | 11.06 | 10.83 | 10.92 | 10.92 | - | 456,167 |
| Dec 27, 2024 | 10.69 | 10.96 | 10.61 | 10.92 | 10.92 | 1.20% | 442,834 |
| Dec 26, 2024 | 10.71 | 10.80 | 10.69 | 10.79 | 10.79 | 0.09% | 362,253 |
| Dec 24, 2024 | 10.50 | 10.80 | 10.48 | 10.78 | 10.78 | 2.47% | 212,949 |
| Dec 23, 2024 | 10.52 | 10.56 | 10.26 | 10.52 | 10.52 | -0.28% | 507,022 |
| 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 |