Runway Growth Finance Corp. RWAY
NASDAQ · United States · Finance
$6.620.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.62 | 0.00% | $6.62 | $6.66 | $6.54 | 266.20K |
| 2026-09-30 | $6.62 | -1.49% | $6.77 | $6.79 | $6.62 | 213.20K |
| 2026-09-29 | $6.72 | +0.45% | $6.63 | $6.79 | $6.63 | 275.30K |
| 2026-09-28 | $6.69 | -1.33% | $6.75 | $6.75 | $6.63 | 241.00K |
| 2026-09-25 | $6.78 | +0.74% | $6.65 | $6.81 | $6.65 | 284.00K |
| 2026-09-24 | $6.73 | -0.15% | $6.70 | $6.79 | $6.69 | 326.90K |
| 2026-09-23 | $6.74 | +0.30% | $6.79 | $6.80 | $6.69 | 383.30K |
| 2026-09-22 | $6.72 | +0.45% | $6.70 | $6.78 | $6.68 | 191.90K |
| 2026-09-21 | $6.69 | 0.00% | $6.69 | $6.73 | $6.64 | 194.00K |
| 2026-09-18 | $6.69 | 0.00% | $6.71 | $6.71 | $6.63 | 236.70K |
| 2026-09-17 | $6.69 | +1.83% | $6.62 | $6.76 | $6.57 | 294.70K |
| 2026-09-16 | $6.57 | -0.45% | $6.60 | $6.64 | $6.53 | 189.70K |
| 2026-09-15 | $6.60 | -1.79% | $6.70 | $6.70 | $6.55 | 417.60K |
| 2026-09-14 | $6.72 | +1.66% | $6.60 | $6.72 | $6.59 | 492.70K |
| 2026-09-11 | $6.61 | +1.54% | $6.64 | $6.68 | $6.53 | 483.50K |
| 2026-09-10 | $6.51 | -0.46% | $6.54 | $6.57 | $6.49 | 286.10K |
| 2026-09-09 | $6.54 | -0.46% | $6.58 | $6.64 | $6.53 | 379.90K |
| 2026-09-08 | $6.57 | -1.20% | $6.65 | $6.65 | $6.53 | 423.40K |
| 2026-09-04 | $6.65 | +0.76% | $6.60 | $6.67 | $6.55 | 243.50K |
| 2026-09-03 | $6.60 | -1.05% | $6.71 | $6.79 | $6.58 | 277.30K |
| 2026-09-02 | $6.67 | +0.91% | $6.61 | $6.72 | $6.61 | 345.50K |
| 2026-09-01 | $6.61 | -1.05% | $6.65 | $6.70 | $6.60 | 321.90K |
| 2026-08-31 | $6.68 | +1.37% | $6.59 | $6.75 | $6.59 | 696.40K |
| 2026-08-28 | $6.59 | +0.15% | $6.58 | $6.63 | $6.53 | 569.20K |
| 2026-08-27 | $6.58 | +0.77% | $6.53 | $6.64 | $6.53 | 448.40K |
| 2026-08-26 | $6.53 | -0.46% | $6.54 | $6.57 | $6.49 | 277.30K |
| 2026-08-25 | $6.56 | -0.15% | $6.60 | $6.60 | $6.47 | 369.30K |
| 2026-08-24 | $6.57 | -1.05% | $6.66 | $6.68 | $6.51 | 406.10K |
| 2026-08-21 | $6.64 | +0.61% | $6.63 | $6.68 | $6.57 | 506.40K |
| 2026-08-20 | $6.60 | -0.75% | $6.66 | $6.73 | $6.55 | 614.10K |
| 2026-08-19 | $6.65 | -0.60% | $6.70 | $6.71 | $6.63 | 634.60K |
| 2026-08-18 | $6.69 | +3.72% | $6.57 | $6.72 | $6.53 | 622.50K |
| 2026-08-17 | $6.45 | -6.79% | $6.60 | $6.62 | $6.41 | 625.50K |
| 2026-08-14 | $6.92 | -0.72% | $6.98 | $6.99 | $6.86 | 729.60K |
| 2026-08-13 | $6.97 | +2.80% | $6.80 | $6.99 | $6.80 | 800.30K |
| 2026-08-12 | $6.78 | +1.19% | $6.73 | $6.82 | $6.72 | 608.40K |
| 2026-08-11 | $6.70 | +1.06% | $6.63 | $6.76 | $6.59 | 688.10K |
| 2026-08-10 | $6.63 | -3.07% | $6.83 | $6.83 | $6.58 | 1.27M |
| 2026-08-07 | $6.84 | +14.38% | $6.50 | $6.86 | $6.36 | 1.95M |
| 2026-08-06 | $5.98 | +4.00% | $5.85 | $6.05 | $5.85 | 944.70K |
| 2026-08-05 | $5.75 | -0.69% | $5.81 | $5.87 | $5.66 | 500.20K |
| 2026-08-04 | $5.79 | +1.58% | $5.70 | $5.79 | $5.68 | 319.00K |
| 2026-08-03 | $5.70 | +4.40% | $5.49 | $5.72 | $5.49 | 483.70K |
| 2026-07-31 | $5.46 | -1.09% | $5.53 | $5.56 | $5.41 | 397.90K |
| 2026-07-30 | $5.52 | -0.36% | $5.52 | $5.53 | $5.41 | 354.90K |
| 2026-07-29 | $5.54 | +0.36% | $5.54 | $5.61 | $5.51 | 428.50K |
| 2026-07-28 | $5.52 | +1.28% | $5.47 | $5.53 | $5.41 | 462.00K |
| 2026-07-27 | $5.45 | +1.77% | $5.42 | $5.46 | $5.39 | 348.10K |
| 2026-07-24 | $5.36 | -2.10% | $5.47 | $5.53 | $5.35 | 347.90K |
| 2026-07-23 | $5.47 | -0.55% | $5.50 | $5.53 | $5.41 | 354.90K |
| 2026-07-22 | $5.50 | -1.79% | $5.61 | $5.67 | $5.50 | 489.10K |
| 2026-07-21 | $5.60 | -0.71% | $5.64 | $5.70 | $5.57 | 310.20K |
| 2026-07-20 | $5.64 | +0.18% | $5.65 | $5.67 | $5.56 | 450.60K |
| 2026-07-17 | $5.63 | -2.43% | $5.73 | $5.78 | $5.61 | 336.70K |
| 2026-07-16 | $5.77 | +2.67% | $5.65 | $5.80 | $5.64 | 574.10K |
| 2026-07-15 | $5.62 | -2.43% | $5.77 | $5.85 | $5.59 | 777.10K |
| 2026-07-14 | $5.76 | +8.88% | $5.39 | $5.79 | $5.39 | 1.24M |
| 2026-07-13 | $5.29 | -0.75% | $5.33 | $5.40 | $5.27 | 994.50K |
| 2026-07-10 | $5.33 | +1.14% | $5.29 | $5.42 | $5.28 | 561.90K |
| 2026-07-09 | $5.27 | -0.75% | $5.32 | $5.39 | $5.19 | 505.40K |
| 2026-07-08 | $5.31 | -0.56% | $5.34 | $5.43 | $5.21 | 1.06M |
| 2026-07-07 | $5.34 | -4.47% | $5.60 | $5.65 | $5.30 | 1.21M |
| 2026-07-06 | $5.59 | +1.82% | $5.49 | $5.68 | $5.49 | 689.20K |
| 2026-07-02 | $5.49 | -1.96% | $5.61 | $5.66 | $5.43 | 858.50K |
| 2026-07-01 | $5.60 | -0.18% | $5.63 | $5.73 | $5.57 | 814.30K |
| 2026-06-30 | $5.61 | +2.37% | $5.50 | $5.68 | $5.50 | 471.70K |
| 2026-06-29 | $5.48 | +3.40% | $5.30 | $5.53 | $5.30 | 475.30K |
| 2026-06-26 | $5.30 | +0.76% | $5.25 | $5.35 | $5.22 | 549.30K |
| 2026-06-25 | $5.26 | -0.38% | $5.24 | $5.34 | $5.21 | 552.20K |
| 2026-06-24 | $5.28 | -2.04% | $5.38 | $5.42 | $5.27 | 395.70K |
| 2026-06-23 | $5.39 | +0.56% | $5.32 | $5.50 | $5.32 | 646.60K |
| 2026-06-22 | $5.36 | -3.77% | $5.56 | $5.66 | $5.34 | 496.60K |
| 2026-06-18 | $5.57 | +1.46% | $5.54 | $5.59 | $5.46 | 570.80K |
| 2026-06-17 | $5.49 | -3.68% | $5.72 | $5.74 | $5.45 | 650.70K |
| 2026-06-16 | $5.70 | +1.79% | $5.65 | $5.75 | $5.63 | 606.70K |
| 2026-06-15 | $5.60 | -7.13% | $5.90 | $5.95 | $5.60 | 1.30M |
| 2026-06-12 | $6.03 | -0.99% | $6.09 | $6.15 | $5.99 | 340.80K |
| 2026-06-11 | $6.09 | +0.66% | $6.10 | $6.11 | $6.00 | 459.10K |
| 2026-06-10 | $6.05 | +1.51% | $5.96 | $6.17 | $5.96 | 460.40K |
| 2026-06-09 | $5.96 | -0.83% | $6.01 | $6.09 | $5.89 | 782.20K |
| 2026-06-08 | $6.01 | -2.44% | $6.20 | $6.20 | $6.00 | 547.20K |
| 2026-06-05 | $6.16 | -3.30% | $6.35 | $6.40 | $6.16 | 615.40K |
| 2026-06-04 | $6.37 | +1.43% | $6.32 | $6.41 | $6.31 | 405.60K |
| 2026-06-03 | $6.28 | -3.68% | $6.47 | $6.50 | $6.24 | 739.80K |
| 2026-06-02 | $6.52 | -0.31% | $6.52 | $6.57 | $6.47 | 467.80K |
| 2026-06-01 | $6.54 | +1.08% | $6.47 | $6.61 | $6.43 | 407.40K |
| 2026-05-29 | $6.47 | -0.92% | $6.55 | $6.56 | $6.45 | 536.50K |
| 2026-05-28 | $6.53 | +2.03% | $6.40 | $6.56 | $6.39 | 446.70K |
| 2026-05-27 | $6.40 | -0.47% | $6.36 | $6.54 | $6.36 | 420.70K |
| 2026-05-26 | $6.43 | +1.74% | $6.35 | $6.50 | $6.35 | 378.00K |