Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
10.88
-0.06 (-0.55%)
At close: Aug 15, 2025, 4:00 PM
10.90
+0.02 (0.18%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.93 | 10.99 | 10.87 | 10.88 | 10.88 | -0.55% | 186,086 |
| Aug 14, 2025 | 11.02 | 11.02 | 10.93 | 10.94 | 10.94 | -1.08% | 211,560 |
| Aug 13, 2025 | 11.11 | 11.12 | 10.93 | 11.06 | 11.06 | -0.36% | 232,719 |
| Aug 12, 2025 | 10.97 | 11.14 | 10.94 | 11.10 | 11.10 | 1.28% | 341,383 |
| Aug 11, 2025 | 11.08 | 11.14 | 10.79 | 10.96 | 10.96 | -0.18% | 395,737 |
| Aug 8, 2025 | 11.04 | 11.20 | 10.90 | 10.98 | 10.98 | 1.01% | 416,214 |
| Aug 7, 2025 | 10.93 | 11.01 | 10.73 | 10.87 | 10.87 | 0.09% | 402,558 |
| Aug 6, 2025 | 10.74 | 10.93 | 10.74 | 10.86 | 10.86 | 1.12% | 320,019 |
| Aug 5, 2025 | 10.67 | 10.76 | 10.62 | 10.74 | 10.74 | 1.13% | 195,321 |
| Aug 4, 2025 | 10.64 | 10.73 | 10.59 | 10.62 | 10.62 | 0.19% | 211,396 |
| Aug 1, 2025 | 10.67 | 10.67 | 10.47 | 10.60 | 10.60 | -1.40% | 170,782 |
| Jul 31, 2025 | 10.71 | 10.87 | 10.67 | 10.75 | 10.75 | 0.47% | 206,205 |
| Jul 30, 2025 | 10.84 | 10.91 | 10.70 | 10.70 | 10.70 | -1.56% | 251,952 |
| Jul 29, 2025 | 10.85 | 10.88 | 10.67 | 10.87 | 10.87 | 0.28% | 272,680 |
| Jul 28, 2025 | 11.08 | 11.12 | 10.82 | 10.84 | 10.84 | -1.90% | 203,544 |
| Jul 25, 2025 | 11.06 | 11.08 | 10.97 | 11.05 | 11.05 | - | 185,689 |
| Jul 24, 2025 | 11.20 | 11.23 | 11.03 | 11.05 | 11.05 | -1.07% | 407,728 |
| Jul 23, 2025 | 11.18 | 11.27 | 11.13 | 11.17 | 11.17 | 0.36% | 200,111 |
| Jul 22, 2025 | 10.99 | 11.13 | 10.98 | 11.13 | 11.13 | 1.46% | 258,893 |
| Jul 21, 2025 | 11.20 | 11.30 | 10.96 | 10.97 | 10.97 | -1.79% | 300,984 |
| 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 |