5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
-0.32%
Runway Growth Finance Corp. 8.00% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.10 | 2.68 K | $367.13 M |
| 05/23/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 0 | $361.90 M |
| 05/22/2025 | $25.10 | $25.14 (0.16%) | $25.14 | $25.07 | 2.91 K | $358.54 M |
| 05/21/2025 | $25.08 | $25.10 (0.08%) | $25.15 | $25.07 | 3.72 K | $359.28 M |
| 05/20/2025 | $25.02 | $25.08 (0.24%) | $25.16 | $25.00 | 12.80 K | $366.00 M |
| 05/19/2025 | $25.04 | $25.02 (-0.08%) | $25.07 | $25.00 | 4.92 K | $366.75 M |
| 05/16/2025 | $25.04 | $25.04 (0%) | $25.07 | $25.01 | 5.60 K | $377.96 M |
| 05/15/2025 | $25.05 | $25.07 (0.08%) | $25.13 | $25.00 | 7.10 K | $372.35 M |
| 05/14/2025 | $25.36 | $25.40 (0.16%) | $25.40 | $25.36 | 539 | $375.72 M |
| 05/13/2025 | $25.33 | $25.37 (0.16%) | $25.37 | $25.33 | 810 | $374.97 M |
| 05/12/2025 | $25.37 | $25.32 (-0.2%) | $25.37 | $25.31 | 844 | $352.19 M |
| 05/09/2025 | $25.33 | $25.30 (-0.12%) | $25.33 | $25.29 | 1.50 K | $340.61 M |
| 05/08/2025 | $25.30 | $25.29 (-0.04%) | $25.30 | $25.29 | 549 | $340.94 M |
| 05/07/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 405 | $336.44 M |
| 05/06/2025 | $25.40 | $25.30 (-0.39%) | $25.40 | $25.29 | 1.71 K | $342.81 M |
| 05/05/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.30 | 2.20 K | $339.44 M |
| 05/02/2025 | $25.25 | $25.29 (0.16%) | $25.32 | $25.25 | 2.30 K | $345.06 M |
| 05/01/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $340.19 M |
| 04/30/2025 | $25.18 | $25.20 (0.08%) | $25.20 | $25.18 | 1.90 K | $342.06 M |
| 04/29/2025 | $25.25 | $25.31 (0.24%) | $25.32 | $25.25 | 1.33 K | $346.93 M |
| 04/28/2025 | $25.12 | $25.21 (0.36%) | $25.25 | $25.12 | 1.80 K | $351.43 M |
| 04/25/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.17 | 900 | $359.38 M |
| 04/24/2025 | $25.23 | $25.17 (-0.24%) | $25.24 | $25.12 | 10.20 K | $360.94 M |
| 04/23/2025 | $25.15 | $25.25 (0.4%) | $25.25 | $25.15 | 2.13 K | $363.66 M |
| 04/22/2025 | $25.05 | $25.10 (0.2%) | $25.10 | $24.95 | 2.50 K | $356.28 M |
| 04/21/2025 | $24.96 | $25.00 (0.16%) | $25.05 | $24.91 | 8.40 K | $350.84 M |
| 04/17/2025 | $25.01 | $24.94 (-0.28%) | $25.21 | $24.94 | 6.30 K | $357.05 M |
| 04/16/2025 | $25.06 | $25.04 (-0.08%) | $25.16 | $24.90 | 6.40 K | $346.95 M |
| 04/15/2025 | $25.00 | $25.02 (0.08%) | $25.15 | $25.00 | 2.70 K | $353.94 M |
| 04/14/2025 | $25.18 | $25.00 (-0.71%) | $25.25 | $24.83 | 6.62 K | $345.40 M |
| 04/11/2025 | $25.11 | $25.14 (0.12%) | $25.15 | $25.01 | 3.70 K | $338.01 M |
| 04/10/2025 | $25.10 | $25.11 (0.04%) | $25.15 | $24.90 | 10.62 K | $337.63 M |
| 04/09/2025 | $25.06 | $25.00 (-0.24%) | $25.10 | $24.83 | 11.10 K | $352.78 M |
| 04/08/2025 | $25.17 | $25.10 (-0.28%) | $25.34 | $25.03 | 2.40 K | $335.68 M |
| 04/07/2025 | $25.00 | $25.02 (0.08%) | $25.14 | $24.96 | 15.10 K | $343.07 M |
| 04/04/2025 | $25.22 | $25.15 (-0.28%) | $25.28 | $25.15 | 12.60 K | $373.37 M |
| 04/03/2025 | $25.26 | $25.25 (-0.04%) | $25.34 | $25.20 | 3.22 K | $403.68 M |
| 04/02/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 0 | $406.39 M |
| 04/01/2025 | $25.25 | $25.28 (0.12%) | $25.32 | $25.25 | 900 | $410.28 M |
| 03/31/2025 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.18 | 3.30 K | $402.12 M |
| 03/28/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 1.00 K | $417.66 M |
| 03/27/2025 | $25.23 | $25.28 (0.2%) | $25.28 | $25.23 | 500 | $421.55 M |
| 03/26/2025 | $25.22 | $25.34 (0.48%) | $25.34 | $25.22 | 1.44 K | $414.55 M |
| 03/25/2025 | $25.25 | $25.30 (0.2%) | $25.30 | $25.25 | 4.31 K | $408.73 M |
| 03/24/2025 | $25.21 | $25.21 (0%) | $25.25 | $25.20 | 1.50 K | $407.95 M |
| 03/21/2025 | $25.29 | $25.19 (-0.4%) | $25.29 | $25.19 | 1.60 K | $396.76 M |
| 03/20/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 0 | $400.88 M |
| 03/19/2025 | $25.25 | $25.18 (-0.28%) | $25.28 | $25.17 | 6.41 K | $402.75 M |
| 03/18/2025 | $25.20 | $25.28 (0.32%) | $25.28 | $25.20 | 400 | $408.37 M |
| 03/17/2025 | $25.20 | $25.25 (0.2%) | $25.28 | $25.15 | 3.61 K | $423.10 M |
| 03/14/2025 | $25.19 | $25.17 (-0.08%) | $25.20 | $25.17 | 1.84 K | $421.15 M |
| 03/13/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 700 | $415.39 M |
| 03/12/2025 | $25.14 | $25.14 (0%) | $25.17 | $25.14 | 3.64 K | $424.99 M |
| 03/11/2025 | $25.13 | $25.14 (0.04%) | $25.19 | $25.11 | 2.60 K | $420.76 M |
| 03/10/2025 | $25.16 | $25.16 (0%) | $25.20 | $25.13 | 2.34 K | $427.29 M |
| 03/07/2025 | $25.16 | $25.13 (-0.12%) | $25.16 | $25.11 | 1.10 K | $434.97 M |
| 03/06/2025 | $25.22 | $25.13 (-0.36%) | $25.22 | $25.09 | 3.00 K | $422.68 M |
| 03/05/2025 | $25.22 | $25.18 (-0.16%) | $25.22 | $25.18 | 1.60 K | $425.37 M |
| 03/04/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.14 | 4.00 K | $427.67 M |
| 03/03/2025 | $25.07 | $25.15 (0.32%) | $25.19 | $25.07 | 2.40 K | $436.89 M |
| 02/28/2025 | $25.13 | $25.07 (-0.24%) | $25.18 | $25.07 | 2.10 K | $441.88 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.
