-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+1.24% -
3 MONTH PERFORMANCE
+1.00% -
6 MONTH PERFORMANCE
+0.88% -
YEAR-TO-DATE PERFORMANCE
+0.92% -
1 YEAR PERFORMANCE
+2.01%
Runway Growth Finance Corp. 8.00% Notes due 2027 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.36 | $25.36 (0%) | $25.38 | $25.36 | 1,064 | $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 |
| 08/16/2024 | $25.01 | $24.98 (-0.12%) | $25.01 | $24.97 | 10,836 | $413.75 M |
| 08/15/2024 | $24.89 | $24.96 (0.28%) | $25.04 | $24.86 | 23,344 | $414.53 M |
| 08/14/2024 | $25.28 | $25.39 (0.44%) | $25.39 | $25.28 | 5,800 | $395.73 M |
| 08/13/2024 | $25.32 | $25.26 (-0.24%) | $25.32 | $25.23 | 2,900 | $402.78 M |
| 08/12/2024 | $25.30 | $25.33 (0.12%) | $25.34 | $25.20 | 8,842 | $398.08 M |
| 08/09/2024 | $25.25 | $25.29 (0.16%) | $25.32 | $25.23 | 4,000 | $411.01 M |
| 08/08/2024 | $25.23 | $25.26 (0.12%) | $25.31 | $25.23 | 3,500 | $440.39 M |
| 08/07/2024 | $25.23 | $25.23 (0%) | $25.23 | $25.16 | 2,300 | $439.61 M |
| 08/06/2024 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.15 | 712 | $441.57 M |
| 08/05/2024 | $25.27 | $25.15 (-0.47%) | $25.27 | $25.02 | 7,441 | $435.69 M |
| 08/02/2024 | $25.25 | $25.21 (-0.16%) | $25.30 | $25.21 | 4,047 | $464.91 M |
| 08/01/2024 | $25.34 | $25.32 (-0.08%) | $25.34 | $25.30 | 1,416 | $476.63 M |
| 07/31/2024 | $25.25 | $25.32 (0.28%) | $25.33 | $25.25 | 1,338 | $478.24 M |
| 07/30/2024 | $25.26 | $25.25 (-0.04%) | $25.31 | $25.25 | 5,548 | $477.03 M |
| 07/29/2024 | $25.27 | $25.22 (-0.2%) | $25.27 | $25.22 | 3,600 | $478.24 M |
| 07/26/2024 | $25.21 | $25.25 (0.16%) | $25.28 | $25.15 | 3,900 | $485.11 M |
| 07/25/2024 | $25.19 | $25.25 (0.24%) | $25.25 | $25.19 | 933 | $481.88 M |
| 07/24/2024 | $25.19 | $25.19 (0%) | $25.27 | $25.19 | 4,400 | $479.05 M |
| 07/23/2024 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.24 | 3,920 | $485.51 M |
| 07/22/2024 | $25.25 | $25.28 (0.12%) | $25.30 | $25.18 | 2,323 | $483.50 M |
| 07/19/2024 | $25.28 | $25.30 (0.08%) | $25.30 | $25.25 | 2,000 | $476.22 M |
| 07/18/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.23 | 3,222 | $476.63 M |
| 07/17/2024 | $25.20 | $25.26 (0.24%) | $25.28 | $25.20 | 6,014 | $479.05 M |
| 07/16/2024 | $25.28 | $25.23 (-0.2%) | $25.28 | $25.15 | 6,100 | $478.65 M |
| 07/15/2024 | $25.15 | $25.15 (0%) | $25.23 | $25.14 | 23,534 | $480.26 M |
| 07/12/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.13 | 13,910 | $475.42 M |
| 07/11/2024 | $25.17 | $25.14 (-0.12%) | $25.17 | $25.13 | 5,500 | $474.61 M |
| 07/10/2024 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.12 | 17,249 | $468.55 M |
| 07/09/2024 | $25.18 | $25.15 (-0.12%) | $25.18 | $25.15 | 2,600 | $466.13 M |
| 07/08/2024 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.15 | 7,900 | $473.40 M |
| 07/05/2024 | $25.22 | $25.22 (0%) | $25.23 | $25.20 | 2,902 | $472.99 M |
| 07/03/2024 | $25.17 | $25.23 (0.24%) | $25.23 | $25.15 | 2,500 | $472.59 M |
| 07/02/2024 | $25.15 | $25.19 (0.16%) | $25.19 | $25.09 | 4,500 | $472.59 M |
| 07/01/2024 | $25.14 | $25.11 (-0.12%) | $25.18 | $25.11 | 8,000 | $473.40 M |