-
5 DAY PERFORMANCE
-1.58% -
1 MONTH PERFORMANCE
-1.03% -
3 MONTH PERFORMANCE
+0.97% -
6 MONTH PERFORMANCE
+0.08% -
YEAR-TO-DATE PERFORMANCE
+0.56% -
1 YEAR PERFORMANCE
+2.76%
Runway Growth Finance Corp. - 7 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.88 | $24.94 (0.24%) | $25.00 | $24.83 | 4,909 | $388.13 M |
| 11/15/2024 | $24.98 | $24.81 (-0.68%) | $24.98 | $24.81 | 1,000 | $399.65 M |
| 11/14/2024 | $25.25 | $25.33 (0.32%) | $25.34 | $25.25 | 4,200 | $399.26 M |
| 11/13/2024 | $25.17 | $25.34 (0.68%) | $25.34 | $25.15 | 1,900 | $402.34 M |
| 11/12/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 52,810 | $404.64 M |
| 11/11/2024 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 410 | $403.49 M |
| 11/08/2024 | $25.24 | $25.32 (0.32%) | $25.33 | $25.24 | 2,000 | $413.36 M |
| 11/07/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.20 | 3,300 | $407.87 M |
| 11/06/2024 | $25.15 | $25.26 (0.44%) | $25.26 | $25.15 | 2,819 | $407.48 M |
| 11/05/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 3,100 | $391.42 M |
| 11/04/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 500 | $390.63 M |
| 11/01/2024 | $25.14 | $25.24 (0.4%) | $25.24 | $25.14 | 2,000 | $391.42 M |
| 10/31/2024 | $25.22 | $25.19 (-0.12%) | $25.22 | $25.19 | 900 | $396.90 M |
| 10/30/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 2,049 | $395.33 M |
| 10/29/2024 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.18 | 2,743 | $402.78 M |
| 10/28/2024 | $25.14 | $25.21 (0.28%) | $25.21 | $25.14 | 1,700 | $407.87 M |
| 10/25/2024 | $25.17 | $25.21 (0.16%) | $25.21 | $25.17 | 600 | $409.44 M |
| 10/24/2024 | $25.21 | $25.16 (-0.2%) | $25.21 | $25.16 | 608 | $407.48 M |
| 10/23/2024 | $25.20 | $25.21 (0.04%) | $25.31 | $25.17 | 3,239 | $412.18 M |
| 10/22/2024 | $25.15 | $25.19 (0.16%) | $25.20 | $25.13 | 3,907 | $415.32 M |
| 10/21/2024 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 400 | $421.19 M |
| 10/18/2024 | $25.17 | $25.20 (0.12%) | $25.21 | $25.10 | 3,611 | $420.80 M |
| 10/17/2024 | $25.10 | $25.16 (0.24%) | $25.17 | $25.10 | 3,032 | $419.63 M |
| 10/16/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 500 | $419.23 M |
| 10/15/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 1,040 | $414.92 M |
| 10/14/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.10 | 2,004 | $412.18 M |
| 10/11/2024 | $25.17 | $25.17 (0%) | $25.18 | $25.10 | 2,600 | $407.09 M |
| 10/10/2024 | $25.17 | $25.17 (0%) | $25.17 | $25.17 | 26,705 | $404.74 M |
| 10/09/2024 | $25.02 | $25.17 (0.6%) | $25.17 | $25.02 | 3,814 | $402.39 M |
| 10/08/2024 | $25.10 | $25.16 (0.24%) | $25.17 | $25.00 | 3,906 | $402.78 M |
| 10/07/2024 | $25.16 | $25.17 (0.04%) | $25.17 | $25.08 | 2,015 | $403.56 M |
| 10/04/2024 | $25.15 | $25.17 (0.08%) | $25.17 | $25.15 | 4,200 | $407.09 M |
| 10/03/2024 | $25.16 | $25.17 (0.04%) | $25.17 | $25.16 | 541 | $401.21 M |
| 10/02/2024 | $25.15 | $25.17 (0.08%) | $25.17 | $25.04 | 2,631 | $396.90 M |
| 10/01/2024 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 700 | $397.29 M |
| 09/30/2024 | $25.10 | $25.15 (0.2%) | $25.15 | $25.00 | 6,548 | $403.17 M |
| 09/27/2024 | $25.09 | $25.14 (0.2%) | $25.14 | $25.01 | 2,214 | $402.78 M |
| 09/26/2024 | $25.05 | $25.15 (0.4%) | $25.15 | $25.00 | 7,801 | $397.29 M |
| 09/25/2024 | $25.02 | $25.10 (0.32%) | $25.16 | $25.00 | 5,026 | $395.73 M |
| 09/24/2024 | $25.17 | $25.16 (-0.04%) | $25.17 | $25.00 | 1,522 | $397.68 M |
| 09/23/2024 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.11 | 1,634 | $399.64 M |
| 09/20/2024 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 124 | $396.51 M |
| 09/19/2024 | $25.10 | $25.07 (-0.12%) | $25.14 | $25.07 | 2,033 | $406.30 M |
| 09/18/2024 | $25.11 | $25.01 (-0.4%) | $25.11 | $25.01 | 2,030 | $404.74 M |
| 09/17/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 600 | $403.17 M |
| 09/16/2024 | $25.01 | $25.09 (0.32%) | $25.10 | $25.01 | 1,523 | $407.87 M |
| 09/13/2024 | $24.97 | $25.08 (0.44%) | $25.08 | $24.95 | 3,600 | $412.97 M |
| 09/12/2024 | $24.87 | $25.05 (0.72%) | $25.07 | $24.87 | 5,429 | $402.39 M |
| 09/11/2024 | $25.02 | $25.04 (0.08%) | $25.08 | $25.02 | 8,500 | $397.29 M |
| 09/10/2024 | $25.01 | $25.03 (0.08%) | $25.03 | $25.00 | 727 | $401.21 M |
| 09/09/2024 | $24.98 | $24.98 (0%) | $25.03 | $24.84 | 2,800 | $406.30 M |
| 09/06/2024 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 1,100 | $408.26 M |
| 09/05/2024 | $24.89 | $24.98 (0.36%) | $25.00 | $24.89 | 3,624 | $412.97 M |
| 09/04/2024 | $24.96 | $24.96 (0%) | $24.99 | $24.91 | 7,510 | $413.75 M |
| 09/03/2024 | $24.89 | $24.97 (0.32%) | $24.99 | $24.87 | 11,700 | $412.97 M |
| 08/30/2024 | $24.89 | $24.94 (0.2%) | $24.95 | $24.89 | 3,227 | $414.92 M |
| 08/29/2024 | $24.89 | $24.92 (0.12%) | $24.95 | $24.82 | 9,038 | $413.36 M |
| 08/28/2024 | $24.90 | $24.93 (0.12%) | $24.94 | $24.83 | 3,900 | $412.97 M |
| 08/27/2024 | $24.95 | $24.90 (-0.2%) | $24.95 | $24.85 | 9,907 | $420.80 M |
| 08/26/2024 | $24.80 | $24.93 (0.52%) | $25.00 | $24.79 | 15,927 | $419.23 M |
| 08/23/2024 | $24.74 | $24.80 (0.24%) | $24.81 | $24.74 | 3,700 | $419.63 M |
| 08/22/2024 | $24.72 | $24.75 (0.12%) | $24.75 | $24.63 | 9,144 | $414.92 M |
| 08/21/2024 | $24.76 | $24.75 (-0.04%) | $24.79 | $24.72 | 1,912 | $415.32 M |
| 08/20/2024 | $24.79 | $24.71 (-0.32%) | $24.79 | $24.71 | 1,304 | $414.14 M |
| 08/19/2024 | $24.70 | $24.79 (0.36%) | $24.79 | $24.55 | 6,900 | $420.41 M |