5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.44%
1 YEAR PERFORMANCE
+0.64%
Runway Growth Finance Corp. - 7 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $24.98 | $24.99 (0.04%) | $25.00 | $24.95 | 4.63 K | $370.86 M |
| 05/29/2025 | $25.03 | $25.00 (-0.12%) | $25.03 | $24.99 | 1.77 K | $366.38 M |
| 05/28/2025 | $25.01 | $25.00 (-0.04%) | $25.02 | $25.00 | 1.00 K | $367.50 M |
| 05/27/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $25.00 | 1.55 K | $367.13 M |
| 05/23/2025 | $25.04 | $24.98 (-0.24%) | $25.04 | $24.95 | 16.22 K | $361.90 M |
| 05/22/2025 | $25.00 | $25.00 (0%) | $25.04 | $24.98 | 6.62 K | $358.54 M |
| 05/21/2025 | $25.04 | $25.06 (0.08%) | $25.06 | $25.04 | 914 | $359.28 M |
| 05/20/2025 | $25.11 | $25.00 (-0.44%) | $25.11 | $24.98 | 4.50 K | $366.00 M |
| 05/19/2025 | $24.95 | $25.02 (0.28%) | $25.02 | $24.95 | 1.13 K | $366.75 M |
| 05/16/2025 | $24.93 | $24.93 (0%) | $24.95 | $24.90 | 5.30 K | $377.96 M |
| 05/15/2025 | $24.97 | $24.95 (-0.08%) | $25.14 | $24.90 | 7.43 K | $372.35 M |
| 05/14/2025 | $25.28 | $25.29 (0.04%) | $25.29 | $25.12 | 2.50 K | $375.72 M |
| 05/13/2025 | $25.26 | $25.28 (0.08%) | $25.28 | $25.22 | 1.42 K | $374.97 M |
| 05/12/2025 | $25.19 | $25.22 (0.12%) | $25.28 | $25.18 | 5.35 K | $352.19 M |
| 05/09/2025 | $25.16 | $25.20 (0.16%) | $25.20 | $25.05 | 6.10 K | $340.61 M |
| 05/08/2025 | $25.13 | $25.18 (0.2%) | $25.20 | $25.13 | 3.14 K | $340.94 M |
| 05/07/2025 | $25.18 | $25.11 (-0.28%) | $25.18 | $25.11 | 1.00 K | $336.44 M |
| 05/06/2025 | $25.20 | $25.24 (0.16%) | $25.24 | $25.12 | 1.60 K | $342.81 M |
| 05/05/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.25 | 800 | $339.44 M |
| 05/02/2025 | $25.13 | $25.20 (0.28%) | $25.30 | $25.10 | 4.62 K | $345.06 M |
| 05/01/2025 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.17 | 400 | $340.19 M |
| 04/30/2025 | $25.10 | $25.18 (0.32%) | $25.18 | $25.10 | 421 | $342.06 M |
| 04/29/2025 | $25.10 | $25.18 (0.32%) | $25.20 | $25.10 | 7.74 K | $346.93 M |
| 04/28/2025 | $25.00 | $25.05 (0.2%) | $25.10 | $24.99 | 7.20 K | $351.43 M |
| 04/25/2025 | $24.93 | $25.00 (0.28%) | $25.00 | $24.90 | 2.00 K | $359.38 M |
| 04/24/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.97 | 5.90 K | $360.94 M |
| 04/23/2025 | $24.86 | $24.95 (0.36%) | $24.98 | $24.86 | 5.50 K | $363.66 M |
| 04/22/2025 | $24.81 | $24.85 (0.16%) | $24.86 | $24.76 | 2.52 K | $356.28 M |
| 04/21/2025 | $24.77 | $24.81 (0.16%) | $24.85 | $24.77 | 3.60 K | $350.84 M |
| 04/17/2025 | $24.77 | $24.82 (0.2%) | $24.85 | $24.76 | 7.70 K | $357.05 M |
| 04/16/2025 | $24.80 | $24.75 (-0.2%) | $24.86 | $24.75 | 5.82 K | $346.95 M |
| 04/15/2025 | $24.82 | $24.80 (-0.08%) | $24.85 | $24.60 | 12.60 K | $353.94 M |
| 04/14/2025 | $24.87 | $24.80 (-0.28%) | $24.92 | $24.75 | 2.60 K | $345.40 M |
| 04/11/2025 | $24.62 | $24.76 (0.57%) | $24.88 | $24.62 | 2.50 K | $338.01 M |
| 04/10/2025 | $24.78 | $24.72 (-0.24%) | $24.78 | $24.60 | 12.40 K | $337.63 M |
| 04/09/2025 | $24.71 | $24.80 (0.36%) | $24.80 | $24.60 | 9.72 K | $352.78 M |
| 04/08/2025 | $24.74 | $24.75 (0.04%) | $24.84 | $24.71 | 4.11 K | $335.68 M |
| 04/07/2025 | $24.80 | $24.77 (-0.12%) | $24.98 | $24.72 | 16.80 K | $343.07 M |
| 04/04/2025 | $24.83 | $24.75 (-0.32%) | $24.90 | $24.70 | 9.20 K | $373.37 M |
| 04/03/2025 | $25.09 | $25.00 (-0.36%) | $25.13 | $25.00 | 5.14 K | $403.68 M |
| 04/02/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.05 | 518 | $406.39 M |
| 04/01/2025 | $25.07 | $25.05 (-0.08%) | $25.09 | $25.05 | 1.92 K | $410.28 M |
| 03/31/2025 | $25.08 | $25.09 (0.04%) | $25.10 | $25.05 | 1.70 K | $402.12 M |
| 03/28/2025 | $25.12 | $25.04 (-0.32%) | $25.12 | $25.04 | 2.13 K | $417.66 M |
| 03/27/2025 | $25.13 | $25.07 (-0.24%) | $25.13 | $25.03 | 624 | $421.55 M |
| 03/26/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.01 | 5.00 K | $414.55 M |
| 03/25/2025 | $25.08 | $25.09 (0.04%) | $25.10 | $25.07 | 5.40 K | $408.73 M |
| 03/24/2025 | $25.01 | $25.08 (0.28%) | $25.08 | $24.98 | 4.62 K | $407.95 M |
| 03/21/2025 | $25.02 | $25.01 (-0.04%) | $25.07 | $25.00 | 3.00 K | $396.76 M |
| 03/20/2025 | $24.97 | $25.02 (0.2%) | $25.08 | $24.96 | 14.22 K | $400.88 M |
| 03/19/2025 | $25.01 | $24.98 (-0.12%) | $25.04 | $24.98 | 3.40 K | $402.75 M |
| 03/18/2025 | $25.00 | $24.98 (-0.08%) | $25.02 | $24.98 | 4.70 K | $408.37 M |
| 03/17/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $24.98 | 4.60 K | $423.10 M |
| 03/14/2025 | $25.00 | $25.04 (0.16%) | $25.04 | $24.98 | 2.22 K | $421.15 M |
| 03/13/2025 | $25.03 | $25.02 (-0.04%) | $25.04 | $25.00 | 3.33 K | $415.39 M |
| 03/12/2025 | $25.00 | $25.02 (0.08%) | $25.02 | $24.95 | 1.64 K | $424.99 M |
| 03/11/2025 | $25.02 | $25.02 (0%) | $25.03 | $24.95 | 4.81 K | $420.76 M |
| 03/10/2025 | $25.00 | $25.01 (0.04%) | $25.02 | $24.95 | 2.95 K | $427.29 M |
| 03/07/2025 | $25.03 | $24.98 (-0.2%) | $25.03 | $24.98 | 3.20 K | $434.97 M |
| 03/06/2025 | $25.04 | $25.03 (-0.04%) | $25.04 | $24.98 | 1.51 K | $422.68 M |
| 03/05/2025 | $25.07 | $25.01 (-0.24%) | $25.10 | $25.00 | 12.81 K | $425.37 M |
| 03/04/2025 | $25.05 | $25.07 (0.08%) | $25.09 | $25.00 | 5.73 K | $427.67 M |
| 03/03/2025 | $24.96 | $25.04 (0.32%) | $25.09 | $24.95 | 9.60 K | $436.89 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.
