-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.84% -
3 MONTH PERFORMANCE
+0.44% -
6 MONTH PERFORMANCE
+0.56% -
YEAR-TO-DATE PERFORMANCE
+1.41% -
1 YEAR PERFORMANCE
+3.33%
Runway Growth Finance Corp. - 7 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.10 | $25.11 (0.04%) | $25.14 | $25.00 | 6,648 | $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 | 3,784 | $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 | 15,941 | $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 |
| 08/16/2024 | $24.79 | $24.70 (-0.36%) | $24.79 | $24.58 | 3,408 | $413.75 M |
| 08/15/2024 | $24.73 | $24.78 (0.2%) | $24.79 | $24.69 | 11,240 | $414.53 M |
| 08/14/2024 | $25.03 | $25.18 (0.6%) | $25.18 | $25.03 | 12,300 | $395.73 M |
| 08/13/2024 | $24.96 | $25.00 (0.16%) | $25.04 | $24.90 | 3,200 | $402.78 M |
| 08/12/2024 | $24.90 | $25.00 (0.4%) | $25.00 | $24.86 | 6,700 | $398.08 M |
| 08/09/2024 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.01 | 1,917 | $411.01 M |
| 08/08/2024 | $25.10 | $25.07 (-0.12%) | $25.10 | $24.94 | 8,000 | $440.39 M |
| 08/07/2024 | $25.00 | $25.05 (0.2%) | $25.09 | $24.89 | 8,949 | $439.61 M |
| 08/06/2024 | $24.85 | $25.00 (0.6%) | $25.08 | $24.85 | 5,222 | $441.57 M |
| 08/05/2024 | $25.05 | $25.07 (0.08%) | $25.10 | $24.65 | 2,700 | $435.69 M |
| 08/02/2024 | $24.93 | $25.13 (0.8%) | $25.14 | $24.93 | 3,548 | $464.91 M |
| 08/01/2024 | $25.10 | $25.06 (-0.16%) | $25.15 | $24.94 | 3,217 | $476.63 M |
| 07/31/2024 | $25.10 | $25.12 (0.08%) | $25.13 | $24.94 | 2,203 | $478.24 M |
| 07/30/2024 | $25.01 | $25.04 (0.12%) | $25.09 | $24.92 | 3,700 | $477.03 M |
| 07/29/2024 | $25.02 | $25.07 (0.2%) | $25.12 | $24.90 | 3,900 | $478.24 M |
| 07/26/2024 | $25.05 | $25.02 (-0.12%) | $25.09 | $24.84 | 13,500 | $485.11 M |
| 07/25/2024 | $25.03 | $25.00 (-0.12%) | $25.03 | $25.00 | 3,307 | $481.88 M |
| 07/24/2024 | $25.07 | $25.13 (0.24%) | $25.14 | $25.00 | 4,600 | $479.05 M |
| 07/23/2024 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.06 | 401 | $485.51 M |
| 07/22/2024 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.00 | 2,978 | $483.50 M |
| 07/19/2024 | $25.09 | $25.10 (0.04%) | $25.10 | $25.00 | 1,436 | $476.22 M |
| 07/18/2024 | $25.17 | $25.17 (0%) | $25.19 | $25.01 | 3,594 | $476.63 M |
| 07/17/2024 | $25.02 | $25.11 (0.36%) | $25.17 | $25.02 | 2,892 | $479.05 M |
| 07/16/2024 | $25.08 | $25.17 (0.36%) | $25.17 | $25.02 | 9,138 | $478.65 M |
| 07/15/2024 | $25.10 | $25.07 (-0.12%) | $25.10 | $25.07 | 1,076 | $480.26 M |
| 07/12/2024 | $25.07 | $25.04 (-0.12%) | $25.07 | $25.02 | 3,234 | $475.42 M |
| 07/11/2024 | $25.07 | $25.03 (-0.16%) | $25.07 | $25.03 | 334 | $474.61 M |
| 07/10/2024 | $25.00 | $25.06 (0.24%) | $25.07 | $24.98 | 5,921 | $468.55 M |
| 07/09/2024 | $25.07 | $25.04 (-0.12%) | $25.07 | $24.99 | 1,463 | $466.13 M |
| 07/08/2024 | $25.04 | $25.07 (0.12%) | $25.07 | $25.01 | 4,678 | $473.40 M |
| 07/05/2024 | $24.98 | $25.07 (0.36%) | $25.07 | $24.98 | 1,124 | $472.99 M |
| 07/03/2024 | $25.06 | $25.03 (-0.12%) | $25.06 | $25.03 | 2,510 | $472.59 M |
| 07/02/2024 | $24.90 | $25.05 (0.6%) | $25.20 | $24.90 | 19,056 | $472.59 M |
| 07/01/2024 | $24.92 | $25.04 (0.48%) | $25.05 | $24.92 | 3,962 | $473.40 M |