Runway Growth Finance Corp. - Common Stock (RWAY)
5.4450
-0.0750 (-1.36%)
NASDAQ· Last Trade: Jul 31st, 1:42 PM EDT
Historical Prices For Runway Growth Finance Corp. - Common Stock (RWAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/30/2026 | 5.52 | 5.53 | 5.41 | 5.52 | 354,875 | 5.52 |
| 7/29/2026 | 5.54 | 5.61 | 5.51 | 5.54 | 428,463 | 5.54 |
| 7/28/2026 | 5.47 | 5.54 | 5.42 | 5.52 | 461,968 | 5.52 |
| 7/27/2026 | 5.42 | 5.46 | 5.38 | 5.45 | 348,123 | 5.45 |
| 7/24/2026 | 5.47 | 5.53 | 5.35 | 5.36 | 348,075 | 5.36 |
| 7/23/2026 | 5.50 | 5.53 | 5.41 | 5.47 | 354,917 | 5.47 |
| 7/22/2026 | 5.61 | 5.67 | 5.50 | 5.50 | 489,064 | 5.50 |
| 7/21/2026 | 5.64 | 5.70 | 5.57 | 5.60 | 310,624 | 5.60 |
| 7/20/2026 | 5.65 | 5.67 | 5.56 | 5.64 | 450,765 | 5.64 |
| 7/17/2026 | 5.73 | 5.78 | 5.62 | 5.63 | 336,708 | 5.63 |
| 7/16/2026 | 5.65 | 5.80 | 5.63 | 5.77 | 574,108 | 5.77 |
| 7/15/2026 | 5.77 | 5.85 | 5.59 | 5.62 | 777,152 | 5.62 |
| 7/14/2026 | 5.39 | 5.79 | 5.39 | 5.76 | 1,239,619 | 5.76 |
| 7/13/2026 | 5.33 | 5.40 | 5.27 | 5.29 | 993,440 | 5.29 |
| 7/10/2026 | 5.29 | 5.42 | 5.29 | 5.33 | 561,968 | 5.33 |
| 7/09/2026 | 5.32 | 5.39 | 5.19 | 5.27 | 505,411 | 5.27 |
| 7/08/2026 | 5.34 | 5.43 | 5.21 | 5.31 | 1,062,843 | 5.31 |
| 7/07/2026 | 5.60 | 5.65 | 5.30 | 5.34 | 1,207,146 | 5.34 |
| 7/06/2026 | 5.49 | 5.68 | 5.49 | 5.59 | 689,194 | 5.59 |
| 7/02/2026 | 5.61 | 5.66 | 5.43 | 5.49 | 858,716 | 5.49 |
| 7/01/2026 | 5.63 | 5.73 | 5.57 | 5.60 | 814,318 | 5.60 |
| 6/30/2026 | 5.50 | 5.68 | 5.50 | 5.61 | 473,098 | 5.61 |
| 6/29/2026 | 5.30 | 5.53 | 5.30 | 5.48 | 475,335 | 5.48 |
| 6/26/2026 | 5.25 | 5.35 | 5.21 | 5.30 | 549,360 | 5.30 |
| 6/25/2026 | 5.24 | 5.33 | 5.21 | 5.26 | 552,268 | 5.26 |
| 6/24/2026 | 5.38 | 5.42 | 5.27 | 5.28 | 395,696 | 5.28 |
| 6/23/2026 | 5.32 | 5.50 | 5.32 | 5.39 | 646,601 | 5.39 |
| 6/22/2026 | 5.56 | 5.67 | 5.33 | 5.36 | 496,906 | 5.36 |
| 6/18/2026 | 5.54 | 5.59 | 5.46 | 5.57 | 570,824 | 5.57 |
| 6/17/2026 | 5.72 | 5.74 | 5.46 | 5.49 | 650,679 | 5.49 |
| 6/16/2026 | 5.65 | 5.75 | 5.63 | 5.70 | 606,662 | 5.70 |
| 6/15/2026 | 5.90 | 5.95 | 5.60 | 5.60 | 1,305,053 | 5.60 |
| 6/12/2026 | 6.09 | 6.15 | 5.99 | 6.03 | 340,871 | 6.03 |
| 6/11/2026 | 6.10 | 6.11 | 6.00 | 6.09 | 459,109 | 6.09 |
| 6/10/2026 | 5.96 | 6.17 | 5.96 | 6.05 | 459,876 | 6.05 |
| 6/09/2026 | 6.01 | 6.08 | 5.89 | 5.96 | 782,243 | 5.96 |
| 6/08/2026 | 6.20 | 6.20 | 6.00 | 6.01 | 547,174 | 6.01 |
| 6/05/2026 | 6.35 | 6.40 | 6.16 | 6.16 | 615,411 | 6.16 |
| 6/04/2026 | 6.32 | 6.41 | 6.31 | 6.37 | 405,589 | 6.37 |
| 6/03/2026 | 6.47 | 6.50 | 6.25 | 6.28 | 739,828 | 6.28 |
| 6/02/2026 | 6.52 | 6.57 | 6.47 | 6.52 | 467,825 | 6.52 |
| 6/01/2026 | 6.47 | 6.61 | 6.43 | 6.54 | 407,052 | 6.54 |
| 5/29/2026 | 0.00 | 6.56 | 6.45 | 6.47 | 536,563 | 6.47 |
| 5/28/2026 | 6.40 | 6.56 | 6.39 | 6.53 | 446,731 | 6.53 |
| 5/27/2026 | 6.36 | 6.54 | 6.36 | 6.40 | 420,718 | 6.40 |
| 5/26/2026 | 6.35 | 6.50 | 6.35 | 6.43 | 378,018 | 6.43 |
| 5/22/2026 | 6.34 | 6.39 | 6.27 | 6.32 | 450,872 | 6.32 |
| 5/21/2026 | 6.35 | 6.42 | 6.29 | 6.32 | 455,816 | 6.32 |
| 5/20/2026 | 6.30 | 6.41 | 6.23 | 6.36 | 643,458 | 6.36 |
| 5/19/2026 | 6.32 | 6.39 | 6.22 | 6.29 | 741,484 | 6.29 |
| 5/18/2026 | 6.41 | 6.47 | 6.28 | 6.32 | 1,641,376 | 6.32 |
| 5/15/2026 | 6.65 | 6.71 | 6.54 | 6.65 | 1,208,833 | 6.32 |
| 5/14/2026 | 6.46 | 6.69 | 6.38 | 6.67 | 1,146,150 | 6.34 |
| 5/13/2026 | 6.66 | 6.66 | 6.50 | 6.52 | 535,355 | 6.20 |
| 5/12/2026 | 6.52 | 6.68 | 6.44 | 6.66 | 961,661 | 6.33 |
| 5/11/2026 | 6.54 | 6.63 | 6.39 | 6.49 | 1,056,416 | 6.17 |
| 5/08/2026 | 6.66 | 6.75 | 6.38 | 6.54 | 1,622,687 | 6.22 |
| 5/07/2026 | 6.82 | 6.88 | 6.70 | 6.83 | 561,898 | 6.49 |
| 5/06/2026 | 6.84 | 6.87 | 6.70 | 6.81 | 525,074 | 6.47 |
| 5/05/2026 | 6.85 | 6.90 | 6.72 | 6.81 | 404,078 | 6.47 |
| 5/04/2026 | 6.82 | 6.96 | 6.82 | 6.89 | 346,157 | 6.55 |
| 5/01/2026 | 6.71 | 6.92 | 6.69 | 6.85 | 433,452 | 6.51 |
| 4/30/2026 | 6.50 | 6.74 | 6.50 | 6.73 | 409,272 | 6.40 |