-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
-1.38% -
3 MONTH PERFORMANCE
+0.20% -
6 MONTH PERFORMANCE
-1.18% -
YEAR-TO-DATE PERFORMANCE
-0.40% -
1 YEAR PERFORMANCE
+0.93%
Runway Growth Finance Corp. 8.00% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.06 | $25.03 (-0.12%) | $25.18 | $25.03 | 5,285 | $388.13 M |
| 11/15/2024 | $25.09 | $25.03 (-0.24%) | $25.09 | $25.03 | 4,300 | $399.65 M |
| 11/14/2024 | $25.47 | $25.51 (0.16%) | $25.51 | $25.45 | 3,824 | $399.26 M |
| 11/13/2024 | $25.41 | $25.47 (0.24%) | $25.47 | $25.41 | 1,100 | $402.34 M |
| 11/12/2024 | $25.51 | $25.48 (-0.12%) | $25.51 | $25.45 | 916 | $404.64 M |
| 11/11/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 411 | $403.49 M |
| 11/08/2024 | $25.46 | $25.49 (0.12%) | $25.49 | $25.38 | 2,149 | $413.36 M |
| 11/07/2024 | $25.40 | $25.47 (0.28%) | $25.47 | $25.40 | 1,500 | $407.87 M |
| 11/06/2024 | $25.40 | $25.32 (-0.31%) | $25.40 | $25.32 | 2,100 | $407.48 M |
| 11/05/2024 | $25.38 | $25.38 (0%) | $25.40 | $25.35 | 2,600 | $391.42 M |
| 11/04/2024 | $25.33 | $25.39 (0.24%) | $25.41 | $25.32 | 9,200 | $390.63 M |
| 11/01/2024 | $25.35 | $25.39 (0.16%) | $25.40 | $25.29 | 1,741 | $391.42 M |
| 10/31/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 1,720 | $396.90 M |
| 10/30/2024 | $25.30 | $25.32 (0.08%) | $25.32 | $25.30 | 2,903 | $395.33 M |
| 10/29/2024 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.27 | 2,800 | $402.78 M |
| 10/28/2024 | $25.26 | $25.41 (0.59%) | $25.41 | $25.24 | 3,500 | $407.87 M |
| 10/25/2024 | $25.41 | $25.40 (-0.04%) | $25.41 | $25.21 | 4,700 | $409.44 M |
| 10/24/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 347 | $407.48 M |
| 10/23/2024 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.34 | 925 | $412.18 M |
| 10/22/2024 | $25.30 | $25.35 (0.2%) | $25.39 | $25.28 | 3,427 | $415.32 M |
| 10/21/2024 | $25.41 | $25.34 (-0.28%) | $25.41 | $25.32 | 2,400 | $421.19 M |
| 10/18/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 500 | $420.80 M |
| 10/17/2024 | $25.38 | $25.37 (-0.04%) | $25.38 | $25.37 | 1,104 | $419.63 M |
| 10/16/2024 | $25.38 | $25.33 (-0.2%) | $25.38 | $25.33 | 3,700 | $419.23 M |
| 10/15/2024 | $25.33 | $25.39 (0.24%) | $25.40 | $25.31 | 7,307 | $414.92 M |
| 10/14/2024 | $25.21 | $25.34 (0.52%) | $25.36 | $25.19 | 24,400 | $412.18 M |
| 10/11/2024 | $25.18 | $25.21 (0.12%) | $25.24 | $25.18 | 5,529 | $407.09 M |
| 10/10/2024 | $25.37 | $25.18 (-0.75%) | $25.37 | $25.14 | 13,900 | $404.74 M |
| 10/09/2024 | $25.23 | $25.24 (0.04%) | $25.25 | $25.22 | 4,110 | $402.39 M |
| 10/08/2024 | $25.32 | $25.30 (-0.08%) | $25.36 | $25.19 | 4,800 | $402.78 M |
| 10/07/2024 | $25.32 | $25.34 (0.08%) | $25.35 | $25.32 | 3,900 | $403.56 M |
| 10/04/2024 | $25.30 | $25.33 (0.12%) | $25.36 | $25.30 | 2,031 | $407.09 M |
| 10/03/2024 | $25.45 | $25.37 (-0.31%) | $25.45 | $25.35 | 3,413 | $401.21 M |
| 10/02/2024 | $25.36 | $25.43 (0.28%) | $25.43 | $25.36 | 7,900 | $396.90 M |
| 10/01/2024 | $25.36 | $25.36 (0%) | $25.38 | $25.33 | 6,007 | $397.29 M |
| 09/30/2024 | $25.36 | $25.36 (0%) | $25.38 | $25.36 | 920 | $403.17 M |
| 09/27/2024 | $25.39 | $25.28 (-0.43%) | $25.39 | $25.25 | 1,310 | $402.78 M |
| 09/26/2024 | $25.22 | $25.28 (0.24%) | $25.30 | $25.20 | 3,012 | $397.29 M |
| 09/25/2024 | $25.31 | $25.31 (0%) | $25.38 | $25.23 | 2,807 | $395.73 M |
| 09/24/2024 | $25.22 | $25.30 (0.32%) | $25.30 | $25.20 | 2,006 | $397.68 M |
| 09/23/2024 | $25.30 | $25.25 (-0.2%) | $25.39 | $25.17 | 4,500 | $399.64 M |
| 09/20/2024 | $25.28 | $25.30 (0.08%) | $25.39 | $25.28 | 3,707 | $396.51 M |
| 09/19/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $406.30 M |
| 09/18/2024 | $25.26 | $25.24 (-0.08%) | $25.26 | $25.24 | 607 | $404.74 M |
| 09/17/2024 | $25.23 | $25.34 (0.44%) | $25.34 | $25.20 | 5,740 | $403.17 M |
| 09/16/2024 | $25.20 | $25.22 (0.08%) | $25.23 | $25.20 | 2,540 | $407.87 M |
| 09/13/2024 | $25.22 | $25.24 (0.08%) | $25.25 | $25.16 | 1,300 | $412.97 M |
| 09/12/2024 | $25.11 | $25.15 (0.16%) | $25.21 | $25.10 | 3,522 | $402.39 M |
| 09/11/2024 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.24 | 516 | $397.29 M |
| 09/10/2024 | $25.21 | $25.22 (0.04%) | $25.27 | $25.16 | 4,407 | $401.21 M |
| 09/09/2024 | $25.10 | $25.11 (0.04%) | $25.20 | $25.07 | 6,100 | $406.30 M |
| 09/06/2024 | $25.05 | $25.09 (0.16%) | $25.27 | $25.05 | 3,600 | $408.26 M |
| 09/05/2024 | $25.19 | $25.18 (-0.04%) | $25.19 | $25.10 | 3,700 | $412.97 M |
| 09/04/2024 | $25.10 | $25.15 (0.2%) | $25.20 | $25.07 | 8,617 | $413.75 M |
| 09/03/2024 | $25.13 | $25.13 (0%) | $25.13 | $25.05 | 4,700 | $412.97 M |
| 08/30/2024 | $25.01 | $25.05 (0.16%) | $25.10 | $25.00 | 1,800 | $414.92 M |
| 08/29/2024 | $25.11 | $25.14 (0.12%) | $25.14 | $25.07 | 2,700 | $413.36 M |
| 08/28/2024 | $25.15 | $25.10 (-0.2%) | $25.16 | $25.08 | 3,211 | $412.97 M |
| 08/27/2024 | $25.09 | $25.15 (0.24%) | $25.17 | $25.07 | 11,200 | $420.80 M |
| 08/26/2024 | $24.97 | $25.08 (0.44%) | $25.10 | $24.97 | 19,440 | $419.23 M |
| 08/23/2024 | $24.91 | $24.96 (0.2%) | $24.97 | $24.85 | 14,100 | $419.63 M |
| 08/22/2024 | $25.01 | $24.91 (-0.4%) | $25.01 | $24.87 | 9,822 | $414.92 M |
| 08/21/2024 | $25.00 | $25.05 (0.2%) | $25.05 | $24.97 | 3,700 | $415.32 M |
| 08/20/2024 | $25.01 | $25.05 (0.16%) | $25.05 | $25.00 | 10,700 | $414.14 M |
| 08/19/2024 | $25.08 | $24.97 (-0.44%) | $25.08 | $24.97 | 3,400 | $420.41 M |