5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
-0.08%
Runway Growth Finance Corp. - 7 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $24.83 | $24.87 (0.18%) | $24.87 | $24.83 | 3,370 | $425.37 M |
| 12/31/2024 | $24.75 | $24.88 (0.53%) | $24.89 | $24.75 | 4,908 | $420.76 M |
| 12/30/2024 | $24.86 | $24.88 (0.08%) | $24.95 | $24.80 | 14,813 | $419.23 M |
| 12/27/2024 | $24.81 | $24.88 (0.28%) | $24.88 | $24.80 | 2,864 | $419.23 M |
| 12/26/2024 | $24.79 | $24.81 (0.08%) | $24.82 | $24.77 | 10,400 | $414.24 M |
| 12/24/2024 | $24.81 | $24.74 (-0.28%) | $24.81 | $24.68 | 19,743 | $413.85 M |
| 12/23/2024 | $24.87 | $24.81 (-0.24%) | $24.87 | $24.77 | 2,528 | $403.87 M |
| 12/20/2024 | $24.85 | $24.87 (0.08%) | $24.96 | $24.75 | 1,706 | $405.02 M |
| 12/19/2024 | $24.87 | $24.85 (-0.08%) | $24.87 | $24.76 | 2,400 | $393.51 M |
| 12/18/2024 | $24.96 | $24.73 (-0.92%) | $24.97 | $24.58 | 19,119 | $393.12 M |
| 12/17/2024 | $25.02 | $24.97 (-0.2%) | $25.02 | $24.81 | 3,907 | $400.80 M |
| 12/16/2024 | $25.00 | $25.00 (0%) | $25.01 | $25.00 | 1,300 | $403.87 M |
| 12/13/2024 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 1,411 | $418.84 M |
| 12/12/2024 | $24.96 | $24.97 (0.04%) | $24.97 | $24.95 | 1,217 | $420.76 M |
| 12/11/2024 | $25.02 | $24.96 (-0.24%) | $25.04 | $24.91 | 2,354 | $413.47 M |
| 12/10/2024 | $25.05 | $25.00 (-0.2%) | $25.05 | $24.91 | 12,400 | $414.62 M |
| 12/09/2024 | $25.01 | $25.05 (0.16%) | $25.06 | $25.00 | 7,305 | $410.01 M |
| 12/06/2024 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.01 | 4,600 | $405.41 M |
| 12/05/2024 | $25.06 | $25.07 (0.04%) | $25.07 | $24.98 | 7,415 | $393.12 M |
| 12/04/2024 | $25.01 | $25.01 (0%) | $25.04 | $25.00 | 10,313 | $400.80 M |
| 12/03/2024 | $25.06 | $24.98 (-0.32%) | $25.08 | $24.94 | 8,500 | $398.11 M |
| 12/02/2024 | $24.97 | $25.08 (0.44%) | $25.08 | $24.97 | 5,600 | $405.02 M |
| 11/29/2024 | $25.01 | $24.99 (-0.08%) | $25.05 | $24.97 | 4,200 | $399.65 M |
| 11/27/2024 | $24.99 | $25.01 (0.08%) | $25.01 | $24.99 | 4,135 | $397.35 M |
| 11/26/2024 | $24.98 | $25.00 (0.08%) | $25.02 | $24.98 | 3,200 | $393.89 M |
| 11/25/2024 | $24.97 | $24.97 (0%) | $25.10 | $24.97 | 6,500 | $395.81 M |
| 11/22/2024 | $24.96 | $24.96 (0%) | $24.96 | $24.87 | 3,030 | $400.03 M |
| 11/21/2024 | $24.96 | $24.91 (-0.2%) | $25.08 | $24.91 | 4,900 | $395.81 M |
| 11/20/2024 | $25.10 | $25.08 (-0.08%) | $25.10 | $24.95 | 700 | $391.59 M |
| 11/19/2024 | $24.86 | $24.95 (0.36%) | $24.96 | $24.85 | 2,200 | $393.12 M |
| 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 |