5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
-14.39%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
-16.42%
1 YEAR PERFORMANCE
-10.55%
Runway Growth Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.21 | $9.16 (-0.54%) | $9.32 | $9.16 | 385.64 K | $331.83 M |
| 12/03/2025 | $9.15 | $9.21 (0.66%) | $9.27 | $9.11 | 472.10 K | $333.64 M |
| 12/02/2025 | $9.16 | $9.15 (-0.11%) | $9.25 | $9.12 | 280.20 K | $331.47 M |
| 12/01/2025 | $9.20 | $9.14 (-0.65%) | $9.28 | $9.13 | 338.40 K | $331.10 M |
| 11/28/2025 | $9.20 | $9.19 (-0.11%) | $9.26 | $9.15 | 225.85 K | $332.91 M |
| 11/26/2025 | $8.99 | $9.15 (1.78%) | $9.20 | $8.94 | 350.92 K | $331.47 M |
| 11/25/2025 | $8.59 | $8.99 (4.66%) | $9.02 | $8.59 | 659.30 K | $325.67 M |
| 11/24/2025 | $8.89 | $8.64 (-2.81%) | $8.89 | $8.60 | 688.54 K | $312.99 M |
| 11/21/2025 | $8.81 | $8.88 (0.79%) | $9.00 | $8.69 | 775.21 K | $321.68 M |
| 11/20/2025 | $9.02 | $8.85 (-1.88%) | $9.13 | $8.79 | 600.60 K | $320.60 M |
| 11/19/2025 | $9.10 | $8.97 (-1.43%) | $9.27 | $8.95 | 407.81 K | $324.94 M |
| 11/18/2025 | $9.22 | $9.09 (-1.41%) | $9.31 | $9.01 | 685.54 K | $329.29 M |
| 11/17/2025 | $9.57 | $9.31 (-2.72%) | $9.62 | $9.05 | 1.78 M | $337.26 M |
| 11/14/2025 | $9.83 | $9.85 (0.2%) | $9.89 | $9.75 | 224.20 K | $356.82 M |
| 11/13/2025 | $10.00 | $9.83 (-1.7%) | $10.05 | $9.80 | 227.61 K | $356.10 M |
| 11/12/2025 | $9.83 | $9.98 (1.53%) | $10.06 | $9.83 | 268.06 K | $361.53 M |
| 11/11/2025 | $9.82 | $9.82 (0%) | $9.90 | $9.80 | 290.82 K | $355.74 M |
| 11/10/2025 | $9.95 | $9.82 (-1.31%) | $9.96 | $9.74 | 236.11 K | $355.74 M |
| 11/07/2025 | $9.52 | $9.89 (3.89%) | $9.93 | $9.42 | 342.10 K | $358.27 M |
| 11/06/2025 | $9.78 | $9.71 (-0.72%) | $9.87 | $9.70 | 164.70 K | $351.75 M |
| 11/05/2025 | $9.85 | $9.78 (-0.71%) | $9.85 | $9.66 | 241.30 K | $354.29 M |
| 11/04/2025 | $9.88 | $9.85 (-0.3%) | $9.90 | $9.73 | 252.78 K | $356.82 M |
| 11/03/2025 | $9.90 | $9.91 (0.1%) | $9.94 | $9.67 | 324.60 K | $359.00 M |
| 10/31/2025 | $9.77 | $9.89 (1.23%) | $9.95 | $9.72 | 188.22 K | $366.95 M |
| 10/30/2025 | $9.91 | $9.76 (-1.51%) | $9.91 | $9.70 | 252.01 K | $362.13 M |
| 10/29/2025 | $10.12 | $9.89 (-2.27%) | $10.12 | $9.82 | 285.22 K | $366.95 M |
| 10/28/2025 | $10.11 | $10.14 (0.3%) | $10.20 | $10.03 | 391.90 K | $376.23 M |
| 10/27/2025 | $10.03 | $10.09 (0.6%) | $10.14 | $10.01 | 247.94 K | $374.37 M |
| 10/24/2025 | $10.00 | $9.98 (-0.2%) | $10.07 | $9.95 | 183.44 K | $370.29 M |
| 10/23/2025 | $9.92 | $9.99 (0.71%) | $10.05 | $9.92 | 275.13 K | $370.66 M |
| 10/22/2025 | $9.95 | $9.92 (-0.3%) | $9.98 | $9.85 | 205.11 K | $368.06 M |
| 10/21/2025 | $9.87 | $9.95 (0.81%) | $9.99 | $9.80 | 215.89 K | $369.18 M |
| 10/20/2025 | $9.92 | $9.88 (-0.4%) | $9.94 | $9.75 | 397.04 K | $366.58 M |
| 10/17/2025 | $9.71 | $9.90 (1.96%) | $9.94 | $9.65 | 653.32 K | $367.32 M |
| 10/16/2025 | $9.77 | $9.71 (-0.61%) | $9.89 | $9.68 | 390.35 K | $360.27 M |
| 10/15/2025 | $9.64 | $9.77 (1.35%) | $9.92 | $9.64 | 462.10 K | $362.50 M |
| 10/14/2025 | $9.64 | $9.62 (-0.21%) | $9.74 | $9.56 | 254.50 K | $356.93 M |
| 10/13/2025 | $9.60 | $9.69 (0.94%) | $9.85 | $9.55 | 323.96 K | $359.53 M |
| 10/10/2025 | $9.88 | $9.60 (-2.83%) | $9.97 | $9.58 | 416.50 K | $356.19 M |
| 10/09/2025 | $9.95 | $9.82 (-1.31%) | $9.95 | $9.74 | 187.80 K | $364.35 M |
| 10/08/2025 | $9.95 | $9.95 (0%) | $10.04 | $9.91 | 121.40 K | $369.18 M |
| 10/07/2025 | $10.04 | $9.95 (-0.9%) | $10.10 | $9.83 | 193.40 K | $369.18 M |
| 10/06/2025 | $10.18 | $10.04 (-1.38%) | $10.25 | $10.02 | 201.82 K | $372.51 M |
| 10/03/2025 | $10.24 | $10.18 (-0.59%) | $10.31 | $10.17 | 181.14 K | $377.71 M |
| 10/02/2025 | $10.02 | $10.23 (2.1%) | $10.25 | $10.00 | 159.71 K | $379.56 M |
| 10/01/2025 | $10.11 | $10.02 (-0.89%) | $10.12 | $9.98 | 252.90 K | $371.77 M |
| 09/30/2025 | $10.19 | $10.16 (-0.29%) | $10.32 | $10.07 | 181.30 K | $376.97 M |
| 09/29/2025 | $10.29 | $10.18 (-1.07%) | $10.29 | $10.13 | 185.81 K | $377.71 M |
| 09/26/2025 | $10.32 | $10.26 (-0.58%) | $10.36 | $10.23 | 152.60 K | $380.68 M |
| 09/25/2025 | $10.23 | $10.32 (0.88%) | $10.35 | $10.18 | 218.72 K | $382.90 M |
| 09/24/2025 | $10.50 | $10.25 (-2.38%) | $10.50 | $10.14 | 262.90 K | $380.31 M |
| 09/23/2025 | $10.32 | $10.26 (-0.58%) | $10.45 | $10.24 | 148.24 K | $380.68 M |
| 09/22/2025 | $10.54 | $10.28 (-2.47%) | $10.60 | $10.27 | 206.81 K | $381.42 M |
| 09/19/2025 | $10.53 | $10.57 (0.38%) | $10.70 | $10.50 | 365.41 K | $392.18 M |
| 09/18/2025 | $10.33 | $10.47 (1.36%) | $10.49 | $10.27 | 447.21 K | $388.47 M |
| 09/17/2025 | $10.23 | $10.31 (0.78%) | $10.45 | $10.23 | 136.10 K | $382.53 M |
| 09/16/2025 | $10.22 | $10.23 (0.1%) | $10.30 | $10.17 | 224.60 K | $379.56 M |
| 09/15/2025 | $10.48 | $10.22 (-2.48%) | $10.49 | $10.19 | 266.40 K | $379.19 M |
| 09/12/2025 | $10.56 | $10.43 (-1.23%) | $10.58 | $10.42 | 141.90 K | $386.98 M |
| 09/11/2025 | $10.47 | $10.59 (1.15%) | $10.60 | $10.44 | 202.61 K | $392.92 M |
| 09/10/2025 | $10.58 | $10.49 (-0.85%) | $10.63 | $10.48 | 177.24 K | $389.21 M |
| 09/09/2025 | $10.63 | $10.58 (-0.47%) | $10.68 | $10.53 | 222.10 K | $392.55 M |
| 09/08/2025 | $10.69 | $10.64 (-0.47%) | $10.70 | $10.55 | 196.50 K | $394.78 M |
| 09/05/2025 | $10.68 | $10.70 (0.19%) | $10.75 | $10.63 | 138.40 K | $397.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
