5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+0.08%
Runway Growth Finance Corp. 8.00% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $25.10 | $25.13 (0.12%) | $25.13 | $25.10 | 4,111 | $425.37 M |
| 12/31/2024 | $25.03 | $25.10 (0.28%) | $25.20 | $25.03 | 11,100 | $420.76 M |
| 12/30/2024 | $25.08 | $25.09 (0.04%) | $25.11 | $25.03 | 7,043 | $419.23 M |
| 12/27/2024 | $25.10 | $25.11 (0.04%) | $25.12 | $25.10 | 1,200 | $419.23 M |
| 12/26/2024 | $25.04 | $25.06 (0.08%) | $25.12 | $25.04 | 1,500 | $414.24 M |
| 12/24/2024 | $25.09 | $25.03 (-0.24%) | $25.15 | $25.03 | 8,328 | $413.85 M |
| 12/23/2024 | $25.07 | $25.09 (0.08%) | $25.12 | $25.07 | 4,600 | $403.87 M |
| 12/20/2024 | $25.12 | $25.09 (-0.12%) | $25.12 | $25.09 | 1,405 | $405.02 M |
| 12/19/2024 | $25.11 | $25.02 (-0.36%) | $25.11 | $25.02 | 2,300 | $393.51 M |
| 12/18/2024 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.10 | 4,418 | $393.12 M |
| 12/17/2024 | $25.15 | $25.15 (0%) | $25.15 | $25.12 | 2,500 | $400.80 M |
| 12/16/2024 | $25.16 | $25.19 (0.12%) | $25.20 | $25.12 | 3,447 | $403.87 M |
| 12/13/2024 | $25.17 | $25.13 (-0.16%) | $25.17 | $25.10 | 4,541 | $418.84 M |
| 12/12/2024 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 500 | $420.76 M |
| 12/11/2024 | $25.12 | $25.17 (0.2%) | $25.17 | $25.10 | 3,737 | $413.47 M |
| 12/10/2024 | $25.15 | $25.15 (0%) | $25.17 | $25.10 | 3,100 | $414.62 M |
| 12/09/2024 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 5,967 | $410.01 M |
| 12/06/2024 | $25.20 | $25.17 (-0.12%) | $25.24 | $25.15 | 11,100 | $405.41 M |
| 12/05/2024 | $25.05 | $25.15 (0.4%) | $25.18 | $25.05 | 9,500 | $393.12 M |
| 12/04/2024 | $25.10 | $25.15 (0.2%) | $25.20 | $25.10 | 5,251 | $400.80 M |
| 12/03/2024 | $25.10 | $25.05 (-0.2%) | $25.18 | $25.05 | 7,004 | $398.11 M |
| 12/02/2024 | $25.10 | $25.16 (0.24%) | $25.17 | $25.10 | 3,200 | $405.02 M |
| 11/29/2024 | $25.12 | $25.10 (-0.08%) | $25.12 | $25.10 | 500 | $399.65 M |
| 11/27/2024 | $25.10 | $25.19 (0.36%) | $25.19 | $25.10 | 1,100 | $397.35 M |
| 11/26/2024 | $25.14 | $25.13 (-0.04%) | $25.14 | $25.10 | 9,320 | $393.89 M |
| 11/25/2024 | $25.05 | $25.11 (0.24%) | $25.14 | $25.05 | 11,600 | $395.81 M |
| 11/22/2024 | $24.95 | $25.05 (0.4%) | $25.05 | $24.92 | 6,700 | $400.03 M |
| 11/21/2024 | $25.06 | $24.92 (-0.56%) | $25.06 | $24.90 | 11,300 | $395.81 M |
| 11/20/2024 | $25.04 | $25.13 (0.36%) | $25.13 | $25.04 | 731 | $391.59 M |
| 11/19/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 0 | $393.12 M |
| 11/18/2024 | $25.06 | $25.03 (-0.12%) | $25.18 | $25.03 | 5,036 | $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 |