-
5 DAY PERFORMANCE
+3.07% -
1 MONTH PERFORMANCE
-0.95% -
3 MONTH PERFORMANCE
-2.71% -
6 MONTH PERFORMANCE
-12.22% -
YEAR-TO-DATE PERFORMANCE
-17.43% -
1 YEAR PERFORMANCE
-17.76%
Runway Growth Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.20 | $10.42 (2.16%) | $10.44 | $10.19 | 233,519 | $400.03 M |
| 11/21/2024 | $10.30 | $10.31 (0.1%) | $10.37 | $10.23 | 282,329 | $395.81 M |
| 11/20/2024 | $10.35 | $10.20 (-1.45%) | $10.36 | $10.13 | 250,100 | $391.59 M |
| 11/19/2024 | $10.07 | $10.24 (1.69%) | $10.25 | $9.92 | 458,128 | $393.12 M |
| 11/18/2024 | $10.01 | $10.11 (1%) | $10.26 | $10.01 | 424,800 | $388.13 M |
| 11/15/2024 | $10.40 | $10.41 (0.1%) | $10.47 | $10.28 | 394,800 | $399.65 M |
| 11/14/2024 | $10.48 | $10.40 (-0.76%) | $10.56 | $10.35 | 278,634 | $399.26 M |
| 11/13/2024 | $10.60 | $10.48 (-1.13%) | $10.60 | $10.08 | 432,934 | $402.34 M |
| 11/12/2024 | $10.47 | $10.54 (0.67%) | $10.60 | $10.46 | 371,370 | $404.64 M |
| 11/11/2024 | $10.55 | $10.51 (-0.38%) | $10.56 | $10.47 | 221,500 | $403.49 M |
| 11/08/2024 | $10.50 | $10.55 (0.48%) | $10.55 | $10.39 | 256,521 | $413.36 M |
| 11/07/2024 | $10.39 | $10.41 (0.19%) | $10.55 | $10.33 | 224,400 | $407.87 M |
| 11/06/2024 | $10.28 | $10.40 (1.17%) | $10.40 | $10.06 | 384,593 | $407.48 M |
| 11/05/2024 | $10.00 | $9.99 (-0.1%) | $10.04 | $9.93 | 357,920 | $391.42 M |
| 11/04/2024 | $10.00 | $9.97 (-0.3%) | $10.08 | $9.90 | 534,400 | $390.63 M |
| 11/01/2024 | $10.17 | $9.99 (-1.77%) | $10.17 | $9.99 | 459,327 | $391.42 M |
| 10/31/2024 | $10.05 | $10.13 (0.8%) | $10.16 | $10.03 | 448,832 | $396.90 M |
| 10/30/2024 | $10.27 | $10.09 (-1.75%) | $10.31 | $10.09 | 313,947 | $395.33 M |
| 10/29/2024 | $10.33 | $10.28 (-0.48%) | $10.37 | $10.21 | 255,344 | $402.78 M |
| 10/28/2024 | $10.50 | $10.41 (-0.86%) | $10.60 | $10.18 | 401,926 | $407.87 M |
| 10/25/2024 | $10.49 | $10.45 (-0.38%) | $10.51 | $10.40 | 155,335 | $409.44 M |
| 10/24/2024 | $10.49 | $10.40 (-0.86%) | $10.54 | $10.08 | 625,300 | $407.48 M |
| 10/23/2024 | $10.61 | $10.52 (-0.85%) | $10.66 | $10.44 | 178,600 | $412.18 M |
| 10/22/2024 | $10.73 | $10.60 (-1.21%) | $10.76 | $10.59 | 119,310 | $415.32 M |
| 10/21/2024 | $10.75 | $10.75 (0%) | $10.80 | $10.69 | 233,543 | $421.19 M |
| 10/18/2024 | $10.72 | $10.74 (0.19%) | $10.78 | $10.68 | 168,000 | $420.80 M |
| 10/17/2024 | $10.74 | $10.71 (-0.28%) | $10.74 | $10.69 | 142,601 | $419.63 M |
| 10/16/2024 | $10.59 | $10.70 (1.04%) | $10.73 | $10.59 | 137,300 | $419.23 M |
| 10/15/2024 | $10.55 | $10.59 (0.38%) | $10.63 | $10.54 | 207,440 | $414.92 M |
| 10/14/2024 | $10.40 | $10.52 (1.15%) | $10.52 | $10.39 | 167,900 | $412.18 M |
| 10/11/2024 | $10.33 | $10.39 (0.58%) | $10.44 | $10.33 | 133,200 | $407.09 M |
| 10/10/2024 | $10.26 | $10.33 (0.68%) | $10.35 | $10.23 | 137,100 | $404.74 M |
| 10/09/2024 | $10.37 | $10.27 (-0.96%) | $10.37 | $10.25 | 150,663 | $402.39 M |
| 10/08/2024 | $10.31 | $10.28 (-0.29%) | $10.32 | $10.23 | 87,300 | $402.78 M |
| 10/07/2024 | $10.37 | $10.30 (-0.68%) | $10.41 | $10.25 | 143,700 | $403.56 M |
| 10/04/2024 | $10.28 | $10.39 (1.07%) | $10.40 | $10.26 | 133,815 | $407.09 M |
| 10/03/2024 | $10.13 | $10.24 (1.09%) | $10.27 | $10.10 | 160,800 | $401.21 M |
| 10/02/2024 | $10.15 | $10.13 (-0.2%) | $10.21 | $10.08 | 149,200 | $396.90 M |
| 10/01/2024 | $10.31 | $10.14 (-1.65%) | $10.35 | $10.13 | 292,350 | $397.29 M |
| 09/30/2024 | $10.29 | $10.29 (0%) | $10.36 | $10.25 | 272,043 | $403.17 M |
| 09/27/2024 | $10.20 | $10.28 (0.78%) | $10.33 | $10.17 | 160,415 | $402.78 M |
| 09/26/2024 | $10.13 | $10.14 (0.1%) | $10.20 | $10.10 | 222,118 | $397.29 M |
| 09/25/2024 | $10.18 | $10.10 (-0.79%) | $10.19 | $10.09 | 429,100 | $395.73 M |
| 09/24/2024 | $10.25 | $10.15 (-0.98%) | $10.29 | $10.15 | 231,600 | $397.68 M |
| 09/23/2024 | $10.14 | $10.20 (0.59%) | $10.27 | $10.13 | 245,112 | $399.64 M |
| 09/20/2024 | $10.34 | $10.12 (-2.13%) | $10.36 | $10.08 | 664,810 | $396.51 M |
| 09/19/2024 | $10.43 | $10.37 (-0.58%) | $10.46 | $10.35 | 217,800 | $406.30 M |
| 09/18/2024 | $10.26 | $10.33 (0.68%) | $10.40 | $10.26 | 285,300 | $404.74 M |
| 09/17/2024 | $10.43 | $10.29 (-1.34%) | $10.46 | $10.28 | 419,728 | $403.17 M |
| 09/16/2024 | $10.55 | $10.41 (-1.33%) | $10.56 | $10.35 | 284,411 | $407.87 M |
| 09/13/2024 | $10.27 | $10.54 (2.63%) | $10.54 | $10.27 | 218,600 | $412.97 M |
| 09/12/2024 | $10.14 | $10.27 (1.28%) | $10.31 | $10.13 | 227,100 | $402.39 M |
| 09/11/2024 | $10.15 | $10.14 (-0.1%) | $10.21 | $10.05 | 257,100 | $397.29 M |
| 09/10/2024 | $10.37 | $10.24 (-1.25%) | $10.40 | $10.18 | 323,900 | $401.21 M |
| 09/09/2024 | $10.45 | $10.37 (-0.77%) | $10.48 | $10.36 | 183,936 | $406.30 M |
| 09/06/2024 | $10.54 | $10.42 (-1.14%) | $10.59 | $10.39 | 155,600 | $408.26 M |
| 09/05/2024 | $10.56 | $10.54 (-0.19%) | $10.63 | $10.52 | 112,000 | $412.97 M |
| 09/04/2024 | $10.52 | $10.56 (0.38%) | $10.59 | $10.52 | 150,200 | $413.75 M |
| 09/03/2024 | $10.59 | $10.54 (-0.47%) | $10.62 | $10.50 | 226,054 | $412.97 M |
| 08/30/2024 | $10.55 | $10.59 (0.38%) | $10.63 | $10.52 | 172,100 | $414.92 M |
| 08/29/2024 | $10.60 | $10.55 (-0.47%) | $10.63 | $10.54 | 143,211 | $413.36 M |
| 08/28/2024 | $10.71 | $10.54 (-1.59%) | $10.74 | $10.53 | 170,837 | $412.97 M |
| 08/27/2024 | $10.73 | $10.74 (0.09%) | $10.81 | $10.70 | 149,758 | $420.80 M |
| 08/26/2024 | $10.77 | $10.70 (-0.65%) | $10.90 | $10.69 | 293,300 | $419.23 M |
| 08/23/2024 | $10.58 | $10.71 (1.23%) | $10.83 | $10.58 | 255,800 | $419.63 M |