Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.75
-0.10 (-0.88%)
At close: Mar 28, 2025, 4:00 PM
10.70
-0.05 (-0.47%)
Pre-market: Mar 31, 2025, 7:44 AM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.82 | 10.84 | 10.56 | 10.75 | 10.75 | -0.88% | 880,500 |
| Mar 27, 2025 | 10.67 | 10.85 | 10.63 | 10.85 | 10.85 | 1.64% | 464,034 |
| Mar 26, 2025 | 10.56 | 10.67 | 10.47 | 10.67 | 10.67 | 1.43% | 537,790 |
| Mar 25, 2025 | 10.54 | 10.58 | 10.44 | 10.52 | 10.52 | 0.19% | 533,135 |
| Mar 24, 2025 | 10.69 | 10.71 | 10.38 | 10.50 | 10.50 | -0.85% | 721,140 |
| Mar 21, 2025 | 10.53 | 10.67 | 10.24 | 10.59 | 10.59 | -1.03% | 772,032 |
| Mar 20, 2025 | 10.74 | 10.84 | 10.66 | 10.70 | 10.70 | -0.47% | 309,496 |
| Mar 19, 2025 | 10.90 | 10.96 | 10.63 | 10.75 | 10.75 | -1.38% | 321,335 |
| Mar 18, 2025 | 10.84 | 10.90 | 10.76 | 10.90 | 10.90 | 0.09% | 222,209 |
| Mar 17, 2025 | 11.00 | 11.14 | 10.87 | 10.89 | 10.89 | -0.73% | 412,412 |
| Mar 14, 2025 | 10.91 | 11.00 | 10.87 | 10.97 | 10.97 | 1.39% | 177,316 |
| Mar 13, 2025 | 11.11 | 11.11 | 10.81 | 10.82 | 10.82 | -2.26% | 250,967 |
| Mar 12, 2025 | 11.01 | 11.09 | 10.90 | 11.07 | 11.07 | 1.00% | 267,183 |
| Mar 11, 2025 | 11.13 | 11.20 | 10.82 | 10.96 | 10.96 | -1.53% | 357,884 |
| Mar 10, 2025 | 11.21 | 11.32 | 11.04 | 11.13 | 11.13 | -1.77% | 273,272 |
| Mar 7, 2025 | 11.02 | 11.35 | 11.00 | 11.33 | 11.33 | 2.91% | 199,916 |
| Mar 6, 2025 | 11.08 | 11.10 | 10.89 | 11.01 | 11.01 | -0.63% | 357,744 |
| Mar 5, 2025 | 11.13 | 11.14 | 10.94 | 11.08 | 11.08 | -0.54% | 289,789 |
| Mar 4, 2025 | 11.27 | 11.36 | 11.02 | 11.14 | 11.14 | -2.11% | 335,657 |
| Mar 3, 2025 | 11.51 | 11.57 | 11.32 | 11.38 | 11.38 | -1.09% | 274,175 |
| Feb 28, 2025 | 11.33 | 11.51 | 11.33 | 11.51 | 11.51 | 1.46% | 212,275 |
| Feb 27, 2025 | 11.50 | 11.54 | 11.27 | 11.34 | 11.34 | -1.31% | 194,179 |
| Feb 26, 2025 | 11.46 | 11.53 | 11.42 | 11.49 | 11.49 | 0.52% | 189,252 |
| Feb 25, 2025 | 11.49 | 11.57 | 11.34 | 11.43 | 11.43 | -0.52% | 187,549 |
| Feb 24, 2025 | 11.66 | 11.66 | 11.44 | 11.49 | 11.49 | -1.20% | 227,188 |
| Feb 21, 2025 | 11.68 | 11.73 | 11.62 | 11.63 | 11.63 | 0.09% | 210,188 |
| Feb 20, 2025 | 11.54 | 11.64 | 11.50 | 11.62 | 11.62 | 0.43% | 231,194 |
| Feb 19, 2025 | 11.55 | 11.58 | 11.50 | 11.57 | 11.57 | - | 195,853 |
| Feb 18, 2025 | 11.50 | 11.58 | 11.49 | 11.57 | 11.57 | 0.87% | 260,081 |
| Feb 14, 2025 | 11.43 | 11.52 | 11.42 | 11.47 | 11.47 | 0.53% | 204,937 |
| Feb 13, 2025 | 11.42 | 11.45 | 11.39 | 11.41 | 11.41 | -0.09% | 130,303 |
| Feb 12, 2025 | 11.40 | 11.44 | 11.33 | 11.42 | 11.42 | -0.09% | 308,266 |
| Feb 11, 2025 | 11.34 | 11.50 | 11.30 | 11.43 | 11.43 | -0.35% | 307,846 |
| Feb 10, 2025 | 11.54 | 11.55 | 11.41 | 11.47 | 11.47 | -0.52% | 172,566 |
| Feb 7, 2025 | 11.50 | 11.64 | 11.49 | 11.53 | 11.53 | 0.09% | 149,646 |
| Feb 6, 2025 | 11.51 | 11.67 | 11.51 | 11.52 | 11.52 | 0.09% | 288,675 |
| Feb 5, 2025 | 11.44 | 11.52 | 11.33 | 11.51 | 11.51 | 1.05% | 360,005 |
| Feb 4, 2025 | 11.50 | 11.58 | 11.35 | 11.39 | 11.39 | -0.61% | 249,320 |
| Feb 3, 2025 | 11.50 | 11.65 | 11.46 | 11.46 | 11.46 | -1.29% | 237,588 |
| Jan 31, 2025 | 11.52 | 11.62 | 11.51 | 11.61 | 11.61 | 0.78% | 177,910 |
| Jan 30, 2025 | 11.46 | 11.54 | 11.41 | 11.52 | 11.52 | 1.23% | 158,673 |
| Jan 29, 2025 | 11.56 | 11.59 | 11.37 | 11.38 | 11.38 | -1.39% | 152,012 |
| Jan 28, 2025 | 11.43 | 11.58 | 11.43 | 11.54 | 11.54 | 0.96% | 188,569 |
| Jan 27, 2025 | 11.40 | 11.46 | 11.36 | 11.43 | 11.43 | 0.35% | 194,083 |
| Jan 24, 2025 | 11.42 | 11.46 | 11.36 | 11.39 | 11.39 | -0.09% | 144,734 |
| Jan 23, 2025 | 11.29 | 11.42 | 11.29 | 11.40 | 11.40 | 0.80% | 171,325 |
| Jan 22, 2025 | 11.42 | 11.45 | 11.28 | 11.31 | 11.31 | -1.22% | 194,657 |
| Jan 21, 2025 | 11.45 | 11.57 | 11.41 | 11.45 | 11.45 | 0.09% | 384,318 |
| 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 |