5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-13.54%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
-8.61%
YEAR-TO-DATE PERFORMANCE
-16.70%
1 YEAR PERFORMANCE
-29.11%
Runway Growth Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.22 | $9.13 (-0.98%) | $9.22 | $8.94 | 424,341 | $342.06 M |
| 04/29/2025 | $9.36 | $9.26 (-1.07%) | $9.38 | $9.17 | 169,500 | $346.93 M |
| 04/28/2025 | $9.25 | $9.38 (1.41%) | $9.39 | $9.25 | 141,846 | $351.43 M |
| 04/25/2025 | $9.34 | $9.25 (-0.96%) | $9.34 | $9.17 | 196,048 | $359.38 M |
| 04/24/2025 | $9.31 | $9.29 (-0.21%) | $9.38 | $9.21 | 229,806 | $360.94 M |
| 04/23/2025 | $9.32 | $9.36 (0.43%) | $9.51 | $9.32 | 253,719 | $363.66 M |
| 04/22/2025 | $9.08 | $9.17 (0.99%) | $9.29 | $9.08 | 224,200 | $356.28 M |
| 04/21/2025 | $9.11 | $9.03 (-0.88%) | $9.14 | $8.83 | 375,109 | $350.84 M |
| 04/17/2025 | $8.85 | $9.19 (3.84%) | $9.24 | $8.85 | 281,800 | $357.05 M |
| 04/16/2025 | $9.11 | $8.93 (-1.98%) | $9.16 | $8.92 | 329,742 | $346.95 M |
| 04/15/2025 | $8.92 | $9.11 (2.13%) | $9.22 | $8.92 | 349,016 | $353.94 M |
| 04/14/2025 | $8.80 | $8.89 (1.02%) | $8.97 | $8.67 | 586,947 | $345.40 M |
| 04/11/2025 | $8.70 | $8.70 (0%) | $8.75 | $8.51 | 443,637 | $338.01 M |
| 04/10/2025 | $8.92 | $8.69 (-2.58%) | $9.44 | $8.57 | 625,222 | $337.63 M |
| 04/09/2025 | $8.53 | $9.08 (6.45%) | $9.12 | $8.35 | 785,058 | $352.78 M |
| 04/08/2025 | $9.05 | $8.64 (-4.53%) | $9.28 | $8.57 | 701,306 | $335.68 M |
| 04/07/2025 | $9.34 | $8.83 (-5.46%) | $9.48 | $8.79 | 912,348 | $343.07 M |
| 04/04/2025 | $10.15 | $9.61 (-5.32%) | $10.18 | $9.56 | 918,908 | $373.37 M |
| 04/03/2025 | $10.21 | $10.39 (1.76%) | $10.48 | $10.18 | 429,200 | $403.68 M |
| 04/02/2025 | $10.50 | $10.46 (-0.38%) | $10.57 | $10.43 | 385,729 | $406.39 M |
| 04/01/2025 | $10.42 | $10.56 (1.34%) | $10.61 | $10.34 | 442,736 | $410.28 M |
| 03/31/2025 | $10.39 | $10.35 (-0.38%) | $10.42 | $10.09 | 639,400 | $402.12 M |
| 03/28/2025 | $10.82 | $10.75 (-0.65%) | $10.84 | $10.56 | 880,500 | $417.66 M |
| 03/27/2025 | $10.67 | $10.85 (1.69%) | $10.85 | $10.63 | 464,034 | $421.55 M |
| 03/26/2025 | $10.56 | $10.67 (1.04%) | $10.67 | $10.47 | 537,790 | $414.55 M |
| 03/25/2025 | $10.54 | $10.52 (-0.19%) | $10.58 | $10.44 | 533,135 | $408.73 M |
| 03/24/2025 | $10.69 | $10.50 (-1.78%) | $10.71 | $10.38 | 721,140 | $407.95 M |
| 03/21/2025 | $10.53 | $10.59 (0.57%) | $10.67 | $10.24 | 772,032 | $396.76 M |
| 03/20/2025 | $10.74 | $10.70 (-0.37%) | $10.84 | $10.66 | 309,500 | $400.88 M |
| 03/19/2025 | $10.90 | $10.75 (-1.38%) | $10.96 | $10.63 | 321,335 | $402.75 M |
| 03/18/2025 | $10.84 | $10.90 (0.55%) | $10.90 | $10.76 | 222,209 | $408.37 M |
| 03/17/2025 | $11.00 | $10.89 (-1%) | $11.14 | $10.87 | 412,412 | $423.10 M |
| 03/14/2025 | $10.91 | $10.97 (0.55%) | $11.00 | $10.87 | 177,316 | $421.15 M |
| 03/13/2025 | $11.11 | $10.82 (-2.61%) | $11.11 | $10.81 | 250,967 | $415.39 M |
| 03/12/2025 | $11.01 | $11.07 (0.54%) | $11.09 | $10.90 | 267,200 | $424.99 M |
| 03/11/2025 | $11.13 | $10.96 (-1.53%) | $11.20 | $10.82 | 357,900 | $420.76 M |
| 03/10/2025 | $11.21 | $11.13 (-0.71%) | $11.32 | $11.04 | 273,306 | $427.29 M |
| 03/07/2025 | $11.02 | $11.33 (2.81%) | $11.35 | $11.00 | 199,916 | $434.97 M |
| 03/06/2025 | $11.08 | $11.01 (-0.63%) | $11.10 | $10.89 | 357,744 | $422.68 M |
| 03/05/2025 | $11.13 | $11.08 (-0.45%) | $11.14 | $10.94 | 289,800 | $425.37 M |
| 03/04/2025 | $11.27 | $11.14 (-1.15%) | $11.36 | $11.02 | 335,700 | $427.67 M |
| 03/03/2025 | $11.51 | $11.38 (-1.13%) | $11.57 | $11.32 | 274,200 | $436.89 M |
| 02/28/2025 | $11.33 | $11.51 (1.59%) | $11.51 | $11.33 | 212,300 | $441.88 M |
| 02/27/2025 | $11.50 | $11.34 (-1.39%) | $11.54 | $11.27 | 194,200 | $435.35 M |
| 02/26/2025 | $11.46 | $11.49 (0.26%) | $11.53 | $11.42 | 189,252 | $441.11 M |
| 02/25/2025 | $11.49 | $11.43 (-0.52%) | $11.57 | $11.34 | 187,549 | $438.81 M |
| 02/24/2025 | $11.66 | $11.49 (-1.46%) | $11.66 | $11.44 | 227,200 | $441.11 M |
| 02/21/2025 | $11.68 | $11.63 (-0.43%) | $11.73 | $11.62 | 210,200 | $446.49 M |
| 02/20/2025 | $11.54 | $11.62 (0.69%) | $11.64 | $11.50 | 231,200 | $446.10 M |
| 02/19/2025 | $11.55 | $11.57 (0.17%) | $11.58 | $11.50 | 195,900 | $444.18 M |
| 02/18/2025 | $11.50 | $11.57 (0.61%) | $11.58 | $11.49 | 260,081 | $444.18 M |
| 02/14/2025 | $11.43 | $11.47 (0.35%) | $11.52 | $11.42 | 204,937 | $440.34 M |
| 02/13/2025 | $11.42 | $11.41 (-0.09%) | $11.45 | $11.39 | 130,303 | $438.04 M |
| 02/12/2025 | $11.40 | $11.42 (0.18%) | $11.44 | $11.33 | 308,300 | $438.42 M |
| 02/11/2025 | $11.34 | $11.43 (0.79%) | $11.50 | $11.30 | 307,846 | $438.81 M |
| 02/10/2025 | $11.54 | $11.47 (-0.61%) | $11.55 | $11.41 | 172,600 | $440.34 M |
| 02/07/2025 | $11.50 | $11.53 (0.26%) | $11.64 | $11.49 | 149,646 | $442.65 M |
| 02/06/2025 | $11.51 | $11.52 (0.09%) | $11.67 | $11.51 | 288,700 | $442.26 M |
| 02/05/2025 | $11.44 | $11.51 (0.61%) | $11.52 | $11.33 | 360,005 | $441.88 M |
| 02/04/2025 | $11.50 | $11.39 (-0.96%) | $11.58 | $11.35 | 249,320 | $437.27 M |
| 02/03/2025 | $11.50 | $11.46 (-0.35%) | $11.65 | $11.46 | 237,600 | $439.96 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.
