Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.44
+0.17 (1.66%)
At close: Jun 25, 2025, 4:00 PM
10.49
+0.05 (0.48%)
Pre-market: Jun 26, 2025, 8:11 AM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 10.32 | 10.47 | 10.27 | 10.44 | 10.44 | 1.66% | 251,563 |
| Jun 24, 2025 | 10.30 | 10.38 | 10.22 | 10.27 | 10.27 | 0.79% | 256,164 |
| Jun 23, 2025 | 10.31 | 10.33 | 10.14 | 10.19 | 10.19 | -1.16% | 223,407 |
| Jun 20, 2025 | 10.40 | 10.42 | 10.25 | 10.31 | 10.31 | -0.19% | 232,749 |
| Jun 18, 2025 | 10.19 | 10.37 | 10.19 | 10.33 | 10.33 | 1.67% | 381,502 |
| Jun 17, 2025 | 10.02 | 10.19 | 9.95 | 10.16 | 10.16 | 1.20% | 145,550 |
| Jun 16, 2025 | 10.07 | 10.19 | 10.04 | 10.04 | 10.04 | 0.20% | 168,527 |
| Jun 13, 2025 | 10.16 | 10.21 | 10.01 | 10.02 | 10.02 | -1.86% | 185,737 |
| Jun 12, 2025 | 10.13 | 10.22 | 10.09 | 10.21 | 10.21 | 0.49% | 280,359 |
| Jun 11, 2025 | 10.14 | 10.19 | 10.11 | 10.16 | 10.16 | 0.49% | 239,525 |
| Jun 10, 2025 | 10.11 | 10.14 | 10.03 | 10.11 | 10.11 | - | 168,167 |
| Jun 9, 2025 | 9.95 | 10.13 | 9.95 | 10.11 | 10.11 | 1.71% | 236,390 |
| Jun 6, 2025 | 9.80 | 9.99 | 9.80 | 9.94 | 9.94 | 2.16% | 330,903 |
| Jun 5, 2025 | 9.69 | 9.83 | 9.65 | 9.73 | 9.73 | 0.52% | 345,851 |
| Jun 4, 2025 | 9.71 | 9.88 | 9.61 | 9.68 | 9.68 | -0.21% | 213,513 |
| Jun 3, 2025 | 9.84 | 9.89 | 9.67 | 9.70 | 9.70 | -1.82% | 520,953 |
| Jun 2, 2025 | 9.93 | 9.97 | 9.80 | 9.88 | 9.88 | -0.50% | 481,105 |
| May 30, 2025 | 9.83 | 9.94 | 9.82 | 9.93 | 9.93 | 1.22% | 314,744 |
| May 29, 2025 | 9.84 | 9.91 | 9.80 | 9.81 | 9.81 | -0.30% | 336,874 |
| May 28, 2025 | 9.65 | 9.95 | 9.65 | 9.84 | 9.84 | 0.10% | 328,738 |
| May 27, 2025 | 9.78 | 9.87 | 9.71 | 9.83 | 9.83 | 1.44% | 370,745 |
| May 23, 2025 | 9.55 | 9.74 | 9.50 | 9.69 | 9.69 | 0.94% | 242,810 |
| May 22, 2025 | 9.61 | 9.69 | 9.50 | 9.60 | 9.60 | -0.21% | 228,021 |
| May 21, 2025 | 9.78 | 9.87 | 9.59 | 9.62 | 9.62 | -1.84% | 293,521 |
| May 20, 2025 | 9.76 | 9.96 | 9.74 | 9.80 | 9.80 | -0.20% | 212,060 |
| May 19, 2025 | 9.72 | 9.85 | 9.62 | 9.82 | 9.82 | -2.96% | 294,551 |
| May 16, 2025 | 10.03 | 10.14 | 9.98 | 10.12 | 9.77 | 1.50% | 503,183 |
| May 15, 2025 | 10.05 | 10.10 | 9.89 | 9.97 | 9.63 | -0.89% | 344,812 |
| May 14, 2025 | 10.08 | 10.13 | 9.92 | 10.06 | 9.71 | 0.20% | 426,468 |
| May 13, 2025 | 10.00 | 10.26 | 9.68 | 10.04 | 9.69 | 6.47% | 865,721 |
| May 12, 2025 | 9.34 | 9.54 | 9.31 | 9.43 | 9.11 | 3.40% | 427,608 |
| May 9, 2025 | 9.15 | 9.22 | 9.12 | 9.12 | 8.81 | 0.22% | 263,483 |
| May 8, 2025 | 9.11 | 9.25 | 9.05 | 9.10 | 8.79 | 1.34% | 245,202 |
| May 7, 2025 | 9.20 | 9.20 | 8.98 | 8.98 | 8.67 | -1.86% | 259,684 |
| May 6, 2025 | 9.00 | 9.17 | 8.95 | 9.15 | 8.84 | 0.99% | 312,140 |
| May 5, 2025 | 9.18 | 9.27 | 9.06 | 9.06 | 8.75 | -1.63% | 293,039 |
| May 2, 2025 | 9.07 | 9.30 | 9.05 | 9.21 | 8.89 | 1.43% | 325,044 |
| May 1, 2025 | 9.14 | 9.25 | 9.04 | 9.08 | 8.77 | -0.55% | 217,130 |
| Apr 30, 2025 | 9.22 | 9.22 | 8.94 | 9.13 | 8.82 | -1.40% | 424,353 |
| Apr 29, 2025 | 9.36 | 9.38 | 9.17 | 9.26 | 8.94 | -1.28% | 169,495 |
| Apr 28, 2025 | 9.25 | 9.39 | 9.25 | 9.38 | 9.06 | 1.41% | 141,846 |
| Apr 25, 2025 | 9.34 | 9.34 | 9.17 | 9.25 | 8.93 | -0.38% | 196,048 |
| Apr 24, 2025 | 9.31 | 9.38 | 9.21 | 9.29 | 8.97 | -0.80% | 229,806 |
| Apr 23, 2025 | 9.32 | 9.51 | 9.32 | 9.36 | 9.04 | 2.07% | 253,719 |
| Apr 22, 2025 | 9.08 | 9.29 | 9.08 | 9.17 | 8.85 | 1.55% | 224,178 |
| Apr 21, 2025 | 9.11 | 9.14 | 8.83 | 9.03 | 8.72 | -1.74% | 375,109 |
| Apr 17, 2025 | 8.85 | 9.24 | 8.85 | 9.19 | 8.87 | 2.91% | 281,762 |
| Apr 16, 2025 | 9.11 | 9.16 | 8.92 | 8.93 | 8.62 | -1.98% | 329,742 |
| Apr 15, 2025 | 8.92 | 9.22 | 8.92 | 9.11 | 8.80 | 2.47% | 349,016 |
| Apr 14, 2025 | 8.80 | 8.97 | 8.67 | 8.89 | 8.58 | 2.18% | 586,947 |