-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
-2.83% -
3 MONTH PERFORMANCE
-12.20% -
6 MONTH PERFORMANCE
-15.52% -
YEAR-TO-DATE PERFORMANCE
-18.46% -
1 YEAR PERFORMANCE
-19.73%
Runway Growth Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.29 | $10.29 (0%) | $10.36 | $10.25 | 268,736 | $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 |
| 08/22/2024 | $10.62 | $10.59 (-0.28%) | $10.72 | $10.56 | 166,349 | $414.92 M |
| 08/21/2024 | $10.61 | $10.60 (-0.09%) | $10.65 | $10.53 | 200,909 | $415.32 M |
| 08/20/2024 | $10.75 | $10.57 (-1.67%) | $10.75 | $10.56 | 148,300 | $414.14 M |
| 08/19/2024 | $10.66 | $10.73 (0.66%) | $10.74 | $10.64 | 306,315 | $420.41 M |
| 08/16/2024 | $10.60 | $10.56 (-0.38%) | $10.72 | $10.56 | 322,746 | $413.75 M |
| 08/15/2024 | $10.15 | $10.58 (4.24%) | $10.58 | $10.15 | 458,032 | $414.53 M |
| 08/14/2024 | $10.25 | $10.10 (-1.46%) | $10.28 | $10.05 | 458,033 | $395.73 M |
| 08/13/2024 | $10.15 | $10.28 (1.28%) | $10.28 | $10.00 | 412,039 | $402.78 M |
| 08/12/2024 | $9.95 | $10.16 (2.11%) | $10.19 | $9.87 | 653,810 | $398.08 M |
| 08/09/2024 | $11.54 | $10.49 (-9.1%) | $11.54 | $10.48 | 1.01 M | $411.01 M |
| 08/08/2024 | $11.33 | $11.24 (-0.79%) | $11.36 | $11.14 | 312,348 | $440.39 M |
| 08/07/2024 | $11.39 | $11.22 (-1.49%) | $11.41 | $11.19 | 183,000 | $439.61 M |
| 08/06/2024 | $11.31 | $11.27 (-0.35%) | $11.34 | $11.17 | 232,348 | $441.57 M |
| 08/05/2024 | $11.11 | $11.12 (0.09%) | $11.21 | $10.77 | 480,000 | $435.69 M |
| 08/02/2024 | $11.74 | $11.51 (-1.96%) | $11.75 | $11.50 | 265,555 | $464.91 M |
| 08/01/2024 | $11.85 | $11.80 (-0.42%) | $11.92 | $11.74 | 261,778 | $476.63 M |
| 07/31/2024 | $11.87 | $11.84 (-0.25%) | $11.97 | $11.80 | 167,833 | $478.24 M |
| 07/30/2024 | $11.81 | $11.81 (0%) | $11.85 | $11.70 | 199,100 | $477.03 M |
| 07/29/2024 | $12.01 | $11.84 (-1.42%) | $12.09 | $11.81 | 174,825 | $478.24 M |
| 07/26/2024 | $11.97 | $12.01 (0.33%) | $12.01 | $11.91 | 119,500 | $485.11 M |
| 07/25/2024 | $11.97 | $11.93 (-0.33%) | $12.05 | $11.92 | 186,700 | $481.88 M |
| 07/24/2024 | $11.97 | $11.86 (-0.92%) | $12.02 | $11.85 | 141,921 | $479.05 M |
| 07/23/2024 | $11.97 | $12.02 (0.42%) | $12.04 | $11.93 | 177,243 | $485.51 M |
| 07/22/2024 | $11.81 | $11.97 (1.35%) | $12.00 | $11.80 | 246,701 | $483.50 M |
| 07/19/2024 | $11.80 | $11.79 (-0.08%) | $11.83 | $11.76 | 153,819 | $476.22 M |
| 07/18/2024 | $11.89 | $11.80 (-0.76%) | $12.00 | $11.77 | 215,157 | $476.63 M |
| 07/17/2024 | $11.85 | $11.86 (0.08%) | $11.91 | $11.79 | 323,958 | $479.05 M |
| 07/16/2024 | $11.93 | $11.85 (-0.67%) | $11.95 | $11.85 | 155,194 | $478.65 M |
| 07/15/2024 | $11.82 | $11.89 (0.59%) | $11.92 | $11.79 | 206,746 | $480.26 M |
| 07/12/2024 | $11.80 | $11.77 (-0.25%) | $11.87 | $11.77 | 233,049 | $475.42 M |
| 07/11/2024 | $11.70 | $11.75 (0.43%) | $11.76 | $11.60 | 248,373 | $474.61 M |
| 07/10/2024 | $11.56 | $11.60 (0.35%) | $11.61 | $11.54 | 207,665 | $468.55 M |
| 07/09/2024 | $11.69 | $11.54 (-1.28%) | $11.72 | $11.48 | 250,478 | $466.13 M |
| 07/08/2024 | $11.69 | $11.72 (0.26%) | $11.74 | $11.69 | 184,198 | $473.40 M |
| 07/05/2024 | $11.78 | $11.71 (-0.59%) | $11.78 | $11.67 | 249,434 | $472.99 M |
| 07/03/2024 | $11.70 | $11.70 (0%) | $11.79 | $11.66 | 153,870 | $472.59 M |
| 07/02/2024 | $11.75 | $11.70 (-0.43%) | $11.75 | $11.66 | 183,548 | $472.59 M |
| 07/01/2024 | $11.83 | $11.72 (-0.93%) | $11.84 | $11.65 | 236,011 | $473.40 M |