Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.97
-0.20 (-1.79%)
Jul 21, 2025, 4:00 PM - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 11.20 | 11.30 | 10.96 | 10.97 | 10.97 | -1.79% | 300,878 |
| Jul 18, 2025 | 11.31 | 11.41 | 11.16 | 11.17 | 11.17 | -1.24% | 265,735 |
| Jul 17, 2025 | 11.20 | 11.39 | 11.15 | 11.31 | 11.31 | 1.89% | 441,709 |
| Jul 16, 2025 | 11.13 | 11.24 | 11.05 | 11.10 | 11.10 | 0.18% | 365,440 |
| Jul 15, 2025 | 11.00 | 11.20 | 11.00 | 11.08 | 11.08 | 0.82% | 391,654 |
| Jul 14, 2025 | 11.02 | 11.04 | 10.93 | 10.99 | 10.99 | -0.18% | 364,753 |
| Jul 11, 2025 | 10.94 | 11.02 | 10.90 | 11.01 | 11.01 | 0.55% | 542,437 |
| Jul 10, 2025 | 10.79 | 11.03 | 10.79 | 10.95 | 10.95 | 1.48% | 286,939 |
| Jul 9, 2025 | 11.00 | 11.05 | 10.74 | 10.79 | 10.79 | -2.09% | 415,468 |
| Jul 8, 2025 | 10.85 | 11.02 | 10.85 | 11.02 | 11.02 | 1.85% | 429,161 |
| Jul 7, 2025 | 10.79 | 10.89 | 10.74 | 10.82 | 10.82 | 0.19% | 385,872 |
| Jul 3, 2025 | 10.78 | 10.89 | 10.74 | 10.80 | 10.80 | 0.09% | 345,974 |
| Jul 2, 2025 | 10.54 | 10.83 | 10.54 | 10.79 | 10.79 | 1.22% | 276,960 |
| Jul 1, 2025 | 10.80 | 10.80 | 10.62 | 10.66 | 10.66 | -0.65% | 455,133 |
| Jun 30, 2025 | 10.60 | 10.78 | 10.53 | 10.73 | 10.73 | 1.32% | 439,861 |
| Jun 27, 2025 | 10.69 | 10.73 | 10.54 | 10.59 | 10.59 | -0.94% | 290,594 |
| Jun 26, 2025 | 10.47 | 10.73 | 10.47 | 10.69 | 10.69 | 2.39% | 260,175 |
| Jun 25, 2025 | 10.32 | 10.47 | 10.27 | 10.44 | 10.44 | 1.66% | 258,198 |
| 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 |