Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
9.43
+0.31 (3.40%)
At close: May 12, 2025, 4:00 PM
9.78
+0.35 (3.71%)
After-hours: May 12, 2025, 7:16 PM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.34 | 9.54 | 9.31 | 9.43 | 9.43 | 3.40% | 427,608 |
| May 9, 2025 | 9.15 | 9.22 | 9.12 | 9.12 | 9.12 | 0.22% | 263,483 |
| May 8, 2025 | 9.11 | 9.25 | 9.05 | 9.10 | 9.10 | 1.34% | 245,202 |
| May 7, 2025 | 9.20 | 9.20 | 8.98 | 8.98 | 8.98 | -1.86% | 259,684 |
| May 6, 2025 | 9.00 | 9.17 | 8.95 | 9.15 | 9.15 | 0.99% | 312,140 |
| May 5, 2025 | 9.18 | 9.27 | 9.06 | 9.06 | 9.06 | -1.63% | 293,039 |
| May 2, 2025 | 9.07 | 9.30 | 9.05 | 9.21 | 9.21 | 1.43% | 325,044 |
| May 1, 2025 | 9.14 | 9.25 | 9.04 | 9.08 | 9.08 | -0.55% | 217,130 |
| Apr 30, 2025 | 9.22 | 9.22 | 8.94 | 9.13 | 9.13 | -1.40% | 424,353 |
| Apr 29, 2025 | 9.36 | 9.38 | 9.17 | 9.26 | 9.26 | -1.28% | 169,495 |
| Apr 28, 2025 | 9.25 | 9.39 | 9.25 | 9.38 | 9.38 | 1.41% | 141,846 |
| Apr 25, 2025 | 9.34 | 9.34 | 9.17 | 9.25 | 9.25 | -0.38% | 196,048 |
| Apr 24, 2025 | 9.31 | 9.38 | 9.21 | 9.29 | 9.29 | -0.80% | 229,806 |
| Apr 23, 2025 | 9.32 | 9.51 | 9.32 | 9.36 | 9.36 | 2.07% | 253,719 |
| Apr 22, 2025 | 9.08 | 9.29 | 9.08 | 9.17 | 9.17 | 1.55% | 224,178 |
| Apr 21, 2025 | 9.11 | 9.14 | 8.83 | 9.03 | 9.03 | -1.74% | 375,109 |
| Apr 17, 2025 | 8.85 | 9.24 | 8.85 | 9.19 | 9.19 | 2.91% | 281,762 |
| Apr 16, 2025 | 9.11 | 9.16 | 8.92 | 8.93 | 8.93 | -1.98% | 329,742 |
| Apr 15, 2025 | 8.92 | 9.22 | 8.92 | 9.11 | 9.11 | 2.47% | 349,016 |
| Apr 14, 2025 | 8.80 | 8.97 | 8.67 | 8.89 | 8.89 | 2.18% | 586,947 |
| Apr 11, 2025 | 8.70 | 8.75 | 8.51 | 8.70 | 8.70 | 0.12% | 443,637 |
| Apr 10, 2025 | 8.92 | 9.44 | 8.57 | 8.69 | 8.69 | -4.30% | 625,222 |
| Apr 9, 2025 | 8.53 | 9.12 | 8.35 | 9.08 | 9.08 | 5.09% | 785,058 |
| Apr 8, 2025 | 9.05 | 9.28 | 8.57 | 8.64 | 8.64 | -2.15% | 701,306 |
| Apr 7, 2025 | 9.34 | 9.48 | 8.79 | 8.83 | 8.83 | -8.12% | 912,348 |
| Apr 4, 2025 | 10.15 | 10.18 | 9.56 | 9.61 | 9.61 | -7.51% | 918,908 |
| Apr 3, 2025 | 10.21 | 10.48 | 10.18 | 10.39 | 10.39 | -0.67% | 429,195 |
| Apr 2, 2025 | 10.50 | 10.57 | 10.43 | 10.46 | 10.46 | -0.95% | 385,729 |
| Apr 1, 2025 | 10.42 | 10.61 | 10.34 | 10.56 | 10.56 | 2.03% | 442,736 |
| Mar 31, 2025 | 10.39 | 10.42 | 10.09 | 10.35 | 10.35 | -3.72% | 639,388 |
| Mar 28, 2025 | 10.82 | 10.84 | 10.56 | 10.75 | 10.39 | -0.88% | 880,500 |
| Mar 27, 2025 | 10.67 | 10.85 | 10.63 | 10.85 | 10.48 | 1.64% | 464,034 |
| Mar 26, 2025 | 10.56 | 10.67 | 10.47 | 10.67 | 10.31 | 1.43% | 537,790 |
| Mar 25, 2025 | 10.54 | 10.58 | 10.44 | 10.52 | 10.17 | 0.19% | 533,135 |
| Mar 24, 2025 | 10.69 | 10.71 | 10.38 | 10.50 | 10.15 | -0.85% | 721,140 |
| Mar 21, 2025 | 10.53 | 10.67 | 10.24 | 10.59 | 10.23 | -1.03% | 772,032 |
| Mar 20, 2025 | 10.74 | 10.84 | 10.66 | 10.70 | 10.34 | -0.47% | 309,496 |
| Mar 19, 2025 | 10.90 | 10.96 | 10.63 | 10.75 | 10.39 | -1.38% | 321,335 |
| Mar 18, 2025 | 10.84 | 10.90 | 10.76 | 10.90 | 10.53 | 0.09% | 222,209 |
| Mar 17, 2025 | 11.00 | 11.14 | 10.87 | 10.89 | 10.52 | -0.73% | 412,412 |
| Mar 14, 2025 | 10.91 | 11.00 | 10.87 | 10.97 | 10.60 | 1.39% | 177,316 |
| Mar 13, 2025 | 11.11 | 11.11 | 10.81 | 10.82 | 10.46 | -2.26% | 250,967 |
| Mar 12, 2025 | 11.01 | 11.09 | 10.90 | 11.07 | 10.70 | 1.00% | 267,183 |
| Mar 11, 2025 | 11.13 | 11.20 | 10.82 | 10.96 | 10.59 | -1.53% | 357,884 |
| Mar 10, 2025 | 11.21 | 11.32 | 11.04 | 11.13 | 10.76 | -1.77% | 273,272 |
| Mar 7, 2025 | 11.02 | 11.35 | 11.00 | 11.33 | 10.95 | 2.91% | 199,916 |
| Mar 6, 2025 | 11.08 | 11.10 | 10.89 | 11.01 | 10.64 | -0.63% | 357,744 |
| Mar 5, 2025 | 11.13 | 11.14 | 10.94 | 11.08 | 10.71 | -0.54% | 289,789 |
| Mar 4, 2025 | 11.27 | 11.36 | 11.02 | 11.14 | 10.77 | -2.11% | 335,657 |
| Mar 3, 2025 | 11.51 | 11.57 | 11.32 | 11.38 | 11.00 | -1.09% | 274,175 |