Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
9.95
-0.09 (-0.90%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.04 | 10.10 | 9.83 | 9.95 | 9.95 | -0.90% | 193,343 |
| Oct 6, 2025 | 10.18 | 10.25 | 10.02 | 10.04 | 10.04 | -1.38% | 201,818 |
| Oct 3, 2025 | 10.24 | 10.31 | 10.17 | 10.18 | 10.18 | -0.49% | 181,135 |
| Oct 2, 2025 | 10.02 | 10.25 | 10.00 | 10.23 | 10.23 | 2.10% | 159,706 |
| Oct 1, 2025 | 10.11 | 10.12 | 9.98 | 10.02 | 10.02 | -1.38% | 252,883 |
| Sep 30, 2025 | 10.19 | 10.32 | 10.08 | 10.16 | 10.16 | -0.20% | 181,263 |
| Sep 29, 2025 | 10.29 | 10.29 | 10.13 | 10.18 | 10.18 | -0.78% | 185,806 |
| Sep 26, 2025 | 10.32 | 10.36 | 10.23 | 10.26 | 10.26 | -0.58% | 152,550 |
| Sep 25, 2025 | 10.23 | 10.35 | 10.18 | 10.32 | 10.32 | 0.68% | 218,715 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.14 | 10.25 | 10.25 | -0.10% | 262,875 |
| Sep 23, 2025 | 10.32 | 10.45 | 10.24 | 10.26 | 10.26 | -0.19% | 148,238 |
| Sep 22, 2025 | 10.54 | 10.60 | 10.27 | 10.28 | 10.28 | -2.74% | 206,814 |
| Sep 19, 2025 | 10.53 | 10.70 | 10.50 | 10.57 | 10.57 | 0.96% | 365,414 |
| Sep 18, 2025 | 10.33 | 10.49 | 10.27 | 10.47 | 10.47 | 1.55% | 447,211 |
| Sep 17, 2025 | 10.23 | 10.45 | 10.23 | 10.31 | 10.31 | 0.78% | 136,091 |
| Sep 16, 2025 | 10.22 | 10.30 | 10.17 | 10.23 | 10.23 | 0.10% | 224,569 |
| Sep 15, 2025 | 10.48 | 10.49 | 10.19 | 10.22 | 10.22 | -2.01% | 266,389 |
| Sep 12, 2025 | 10.56 | 10.58 | 10.42 | 10.43 | 10.43 | -1.51% | 141,894 |
| Sep 11, 2025 | 10.47 | 10.60 | 10.44 | 10.59 | 10.59 | 0.95% | 202,614 |
| Sep 10, 2025 | 10.58 | 10.63 | 10.48 | 10.49 | 10.49 | -0.85% | 177,240 |
| Sep 9, 2025 | 10.63 | 10.68 | 10.53 | 10.58 | 10.58 | -0.56% | 222,070 |
| Sep 8, 2025 | 10.69 | 10.70 | 10.55 | 10.64 | 10.64 | -0.56% | 196,462 |
| Sep 5, 2025 | 10.68 | 10.75 | 10.63 | 10.70 | 10.70 | -0.19% | 138,403 |
| Sep 4, 2025 | 10.79 | 10.80 | 10.68 | 10.72 | 10.72 | -0.56% | 188,117 |
| Sep 3, 2025 | 10.80 | 10.88 | 10.73 | 10.78 | 10.78 | -0.19% | 264,134 |
| Sep 2, 2025 | 10.85 | 10.92 | 10.75 | 10.80 | 10.80 | -0.83% | 329,782 |
| Aug 29, 2025 | 10.79 | 10.90 | 10.78 | 10.89 | 10.89 | 1.30% | 292,269 |
| Aug 28, 2025 | 10.79 | 10.83 | 10.75 | 10.75 | 10.75 | -0.37% | 265,130 |
| Aug 27, 2025 | 10.63 | 10.81 | 10.63 | 10.79 | 10.79 | 1.31% | 217,513 |
| Aug 26, 2025 | 10.64 | 10.69 | 10.60 | 10.65 | 10.65 | - | 168,610 |
| Aug 25, 2025 | 10.65 | 10.70 | 10.62 | 10.65 | 10.65 | -0.19% | 178,155 |
| Aug 22, 2025 | 10.58 | 10.75 | 10.58 | 10.67 | 10.67 | 1.04% | 216,042 |
| Aug 21, 2025 | 10.60 | 10.63 | 10.52 | 10.56 | 10.56 | -0.56% | 184,283 |
| Aug 20, 2025 | 10.75 | 10.76 | 10.56 | 10.62 | 10.62 | -1.03% | 332,274 |
| Aug 19, 2025 | 10.65 | 10.77 | 10.55 | 10.73 | 10.73 | 0.75% | 206,969 |
| Aug 18, 2025 | 10.52 | 10.66 | 10.49 | 10.65 | 10.65 | -2.11% | 283,765 |
| Aug 15, 2025 | 10.93 | 10.99 | 10.87 | 10.88 | 10.52 | -0.55% | 186,086 |
| Aug 14, 2025 | 11.02 | 11.02 | 10.93 | 10.94 | 10.58 | -1.08% | 211,560 |
| Aug 13, 2025 | 11.11 | 11.12 | 10.93 | 11.06 | 10.70 | -0.36% | 232,719 |
| Aug 12, 2025 | 10.97 | 11.14 | 10.94 | 11.10 | 10.74 | 1.28% | 341,383 |
| Aug 11, 2025 | 11.08 | 11.14 | 10.79 | 10.96 | 10.60 | -0.18% | 395,737 |
| Aug 8, 2025 | 11.04 | 11.20 | 10.90 | 10.98 | 10.62 | 1.01% | 416,214 |
| Aug 7, 2025 | 10.93 | 11.01 | 10.73 | 10.87 | 10.52 | 0.09% | 402,558 |
| Aug 6, 2025 | 10.74 | 10.93 | 10.74 | 10.86 | 10.51 | 1.12% | 320,019 |
| Aug 5, 2025 | 10.67 | 10.76 | 10.62 | 10.74 | 10.39 | 1.13% | 195,321 |
| Aug 4, 2025 | 10.64 | 10.73 | 10.59 | 10.62 | 10.27 | 0.19% | 211,396 |
| Aug 1, 2025 | 10.67 | 10.67 | 10.47 | 10.60 | 10.25 | -1.40% | 170,782 |
| Jul 31, 2025 | 10.71 | 10.87 | 10.67 | 10.75 | 10.40 | 0.47% | 206,205 |
| Jul 30, 2025 | 10.84 | 10.91 | 10.70 | 10.70 | 10.35 | -1.56% | 251,952 |
| Jul 29, 2025 | 10.85 | 10.88 | 10.67 | 10.87 | 10.52 | 0.28% | 272,680 |