NASDAQ : RWAY
Runway Growth Finance Corp. — Price history
Financials · Asset Management · United States
Last price 6.49 USD (Nov 2, 2026, 9:56 AM EST) · Market cap 272.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Runway Growth Finance Corp. (RWAY) closed at 6.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.51 | 6.52 | 6.46 | 6.49 | 12,454 | -0.46% |
| 2026-10-30 | 6.56 | 6.57 | 6.425 | 6.52 | 330,841 | -1.21% |
| 2026-10-29 | 6.55 | 6.62 | 6.52 | 6.6 | 207,554 | +1.69% |
| 2026-10-28 | 6.41 | 6.49 | 6.395 | 6.49 | 137,402 | +0.93% |
| 2026-10-27 | 6.38 | 6.49 | 6.36 | 6.43 | 242,192 | +0.94% |
| 2026-10-26 | 6.49 | 6.49 | 6.35 | 6.37 | 263,442 | -1.39% |
| 2026-10-23 | 6.49 | 6.49 | 6.38 | 6.46 | 125,139 | -0.46% |
| 2026-10-22 | 6.29 | 6.52 | 6.29 | 6.49 | 259,243 | +3.18% |
| 2026-10-21 | 6.34 | 6.34 | 6.26 | 6.29 | 224,200 | +0.48% |
| 2026-10-20 | 6.26 | 6.335 | 6.23 | 6.26 | 182,453 | +0.32% |
| 2026-10-19 | 6.36 | 6.36 | 6.21 | 6.24 | 237,094 | -1.42% |
| 2026-10-16 | 6.49 | 6.515 | 6.31 | 6.33 | 311,001 | -2.91% |
| 2026-10-15 | 6.32 | 6.53 | 6.32 | 6.52 | 303,084 | +3.33% |
| 2026-10-14 | 6.4 | 6.415 | 6.29 | 6.31 | 212,281 | -1.41% |
| 2026-10-13 | 6.45 | 6.46 | 6.34 | 6.4 | 234,884 | -0.16% |
| 2026-10-12 | 6.41 | 6.449 | 6.37 | 6.41 | 195,956 | +0.23% |
| 2026-10-09 | 6.43 | 6.445 | 6.37 | 6.395 | 374,508 | -1.01% |
| 2026-10-08 | 6.33 | 6.475 | 6.33 | 6.46 | 208,238 | +1.89% |
| 2026-10-07 | 6.38 | 6.38 | 6.24 | 6.34 | 268,652 | -0.55% |
| 2026-10-06 | 6.455 | 6.47 | 6.31 | 6.375 | 676,459 | -1.01% |
| 2026-10-05 | 6.545 | 6.63 | 6.44 | 6.44 | 403,989 | -1.68% |
| 2026-10-02 | 6.64 | 6.67 | 6.5 | 6.55 | 362,786 | -1.06% |
| 2026-10-01 | 6.62 | 6.665 | 6.54 | 6.62 | 266,309 | +0.00% |
| 2026-09-30 | 6.77 | 6.79 | 6.62 | 6.62 | 213,198 | -1.49% |
| 2026-09-29 | 6.63 | 6.79 | 6.63 | 6.72 | 275,279 | +0.45% |
| 2026-09-28 | 6.75 | 6.75 | 6.625 | 6.69 | 241,030 | -1.33% |
| 2026-09-25 | 6.65 | 6.806 | 6.65 | 6.78 | 284,003 | +0.74% |
| 2026-09-24 | 6.7 | 6.79 | 6.69 | 6.73 | 326,917 | -0.15% |
| 2026-09-23 | 6.79 | 6.805 | 6.69 | 6.74 | 383,256 | +0.30% |
| 2026-09-22 | 6.7 | 6.775 | 6.68 | 6.72 | 191,942 | +0.45% |
| 2026-09-21 | 6.69 | 6.73 | 6.64 | 6.69 | 193,957 | +0.00% |
| 2026-09-18 | 6.71 | 6.71 | 6.63 | 6.69 | 236,673 | +0.00% |
| 2026-09-17 | 6.62 | 6.76 | 6.57 | 6.69 | 294,696 | +1.83% |
| 2026-09-16 | 6.6 | 6.64 | 6.525 | 6.57 | 189,720 | -0.45% |
| 2026-09-15 | 6.7 | 6.7 | 6.55 | 6.6 | 417,599 | -1.79% |
| 2026-09-14 | 6.6 | 6.72 | 6.595 | 6.72 | 492,941 | +1.66% |
| 2026-09-11 | 6.64 | 6.68 | 6.53 | 6.61 | 483,606 | +1.54% |
| 2026-09-10 | 6.54 | 6.57 | 6.495 | 6.51 | 286,107 | -0.46% |
| 2026-09-09 | 6.58 | 6.635 | 6.53 | 6.54 | 380,047 | -0.46% |
| 2026-09-08 | 6.65 | 6.65 | 6.535 | 6.57 | 423,375 | -1.20% |
| 2026-09-04 | 6.6 | 6.67 | 6.552 | 6.65 | 243,486 | +0.76% |
| 2026-09-03 | 6.71 | 6.79 | 6.58 | 6.6 | 277,386 | -1.05% |
| 2026-09-02 | 6.61 | 6.72 | 6.61 | 6.67 | 345,507 | +0.91% |
| 2026-09-01 | 6.65 | 6.7 | 6.6 | 6.61 | 322,104 | -1.05% |
| 2026-08-31 | 6.59 | 6.75 | 6.59 | 6.68 | 696,412 | +1.37% |
| 2026-08-28 | 6.58 | 6.63 | 6.531 | 6.59 | 569,209 | +0.15% |
| 2026-08-27 | 6.53 | 6.64 | 6.53 | 6.58 | 448,354 | +0.77% |
| 2026-08-26 | 6.54 | 6.57 | 6.49 | 6.53 | 277,270 | -0.46% |
| 2026-08-25 | 6.6 | 6.6 | 6.472 | 6.56 | 369,343 | -0.15% |
| 2026-08-24 | 6.66 | 6.68 | 6.51 | 6.57 | 409,132 | -1.05% |
| 2026-08-21 | 6.63 | 6.68 | 6.57 | 6.64 | 506,534 | +0.61% |
| 2026-08-20 | 6.66 | 6.73 | 6.545 | 6.6 | 614,097 | -0.75% |
| 2026-08-19 | 6.7 | 6.71 | 6.625 | 6.65 | 634,565 | -0.60% |
| 2026-08-18 | 6.57 | 6.72 | 6.53 | 6.69 | 622,477 | +3.72% |
| 2026-08-17 | 6.6 | 6.62 | 6.41 | 6.45 | 625,477 | -2.12% |
| 2026-08-14 | 6.98 | 6.99 | 6.855 | 6.92 | 729,588 | -0.72% |
| 2026-08-13 | 6.8 | 6.99 | 6.8 | 6.97 | 800,363 | +2.80% |
| 2026-08-12 | 6.73 | 6.82 | 6.72 | 6.78 | 608,363 | +1.19% |
| 2026-08-11 | 6.63 | 6.755 | 6.59 | 6.7 | 688,192 | +1.06% |
| 2026-08-10 | 6.83 | 6.83 | 6.58 | 6.63 | 1,268,812 | -3.07% |
| 2026-08-07 | 6.5 | 6.855 | 6.365 | 6.84 | 1,953,306 | +14.38% |
| 2026-08-06 | 5.85 | 6.045 | 5.85 | 5.98 | 944,668 | +4.00% |
| 2026-08-05 | 5.81 | 5.87 | 5.66 | 5.75 | 500,256 | -0.69% |
| 2026-08-04 | 5.7 | 5.79 | 5.68 | 5.79 | 318,968 | +1.58% |
| 2026-08-03 | 5.49 | 5.72 | 5.49 | 5.7 | 483,670 | +4.40% |
| 2026-07-31 | 5.53 | 5.56 | 5.41 | 5.46 | 397,901 | -1.09% |
| 2026-07-30 | 5.52 | 5.53 | 5.41 | 5.52 | 354,876 | -0.36% |
| 2026-07-29 | 5.54 | 5.61 | 5.515 | 5.54 | 428,464 | +0.36% |
| 2026-07-28 | 5.47 | 5.535 | 5.415 | 5.52 | 461,969 | +1.28% |
| 2026-07-27 | 5.42 | 5.46 | 5.385 | 5.45 | 348,124 | +1.77% |
| 2026-07-24 | 5.47 | 5.53 | 5.35 | 5.355 | 348,074 | -2.10% |
| 2026-07-23 | 5.5 | 5.53 | 5.41 | 5.47 | 354,916 | -0.55% |
| 2026-07-22 | 5.61 | 5.67 | 5.5 | 5.5 | 489,063 | -1.79% |
| 2026-07-21 | 5.64 | 5.695 | 5.57 | 5.6 | 310,624 | -0.71% |
| 2026-07-20 | 5.65 | 5.67 | 5.56 | 5.64 | 450,765 | +0.18% |
| 2026-07-17 | 5.73 | 5.78 | 5.615 | 5.63 | 336,707 | -2.43% |
| 2026-07-16 | 5.65 | 5.805 | 5.635 | 5.77 | 574,108 | +2.67% |
| 2026-07-15 | 5.77 | 5.85 | 5.59 | 5.62 | 777,149 | -2.43% |
| 2026-07-14 | 5.39 | 5.79 | 5.39 | 5.76 | 1,239,618 | +8.88% |
| 2026-07-13 | 5.33 | 5.4 | 5.27 | 5.29 | 994,536 | -0.75% |
| 2026-07-10 | 5.29 | 5.42 | 5.285 | 5.33 | 561,968 | +1.14% |
| 2026-07-09 | 5.32 | 5.39 | 5.19 | 5.27 | 505,611 | -0.75% |
| 2026-07-08 | 5.34 | 5.43 | 5.21 | 5.31 | 1,063,442 | -0.56% |
| 2026-07-07 | 5.6 | 5.65 | 5.305 | 5.34 | 1,207,146 | -4.47% |
| 2026-07-06 | 5.49 | 5.68 | 5.49 | 5.59 | 689,293 | +1.82% |
| 2026-07-02 | 5.61 | 5.66 | 5.43 | 5.49 | 858,710 | -1.96% |
| 2026-07-01 | 5.63 | 5.73 | 5.57 | 5.6 | 814,317 | -0.18% |
| 2026-06-30 | 5.5 | 5.68 | 5.5 | 5.61 | 471,798 | +2.37% |
| 2026-06-29 | 5.3 | 5.53 | 5.3 | 5.48 | 475,359 | +3.40% |
| 2026-06-26 | 5.25 | 5.35 | 5.215 | 5.3 | 549,360 | +0.76% |
| 2026-06-25 | 5.24 | 5.335 | 5.21 | 5.26 | 552,267 | -0.38% |
| 2026-06-24 | 5.38 | 5.42 | 5.27 | 5.28 | 395,735 | -2.04% |
| 2026-06-23 | 5.32 | 5.5 | 5.32 | 5.39 | 646,599 | +0.56% |
| 2026-06-22 | 5.56 | 5.665 | 5.335 | 5.36 | 496,915 | -3.77% |
| 2026-06-18 | 5.54 | 5.595 | 5.46 | 5.57 | 570,824 | +1.46% |
| 2026-06-17 | 5.72 | 5.74 | 5.455 | 5.49 | 650,888 | -3.68% |
| 2026-06-16 | 5.65 | 5.75 | 5.628 | 5.7 | 606,961 | +1.79% |
| 2026-06-15 | 5.9 | 5.95 | 5.6 | 5.6 | 1,305,053 | -7.13% |
| 2026-06-12 | 6.09 | 6.15 | 5.99 | 6.03 | 340,869 | -0.99% |
| 2026-06-11 | 6.1 | 6.105 | 6 | 6.09 | 459,109 | +0.66% |
| 2026-06-10 | 5.96 | 6.17 | 5.96 | 6.05 | 460,375 | +1.51% |
| 2026-06-09 | 6.01 | 6.085 | 5.89 | 5.96 | 782,244 | -0.83% |
| 2026-06-08 | 6.2 | 6.2 | 6 | 6.01 | 547,179 | -2.44% |
| 2026-06-05 | 6.35 | 6.4 | 6.155 | 6.16 | 615,410 | -3.30% |
| 2026-06-04 | 6.32 | 6.41 | 6.31 | 6.37 | 405,591 | +1.43% |
| 2026-06-03 | 6.47 | 6.5 | 6.245 | 6.28 | 739,827 | -3.68% |
| 2026-06-02 | 6.52 | 6.565 | 6.475 | 6.52 | 467,824 | -0.31% |
| 2026-06-01 | 6.47 | 6.605 | 6.435 | 6.54 | 407,402 | +1.08% |
| 2026-05-29 | 6.55 | 6.558 | 6.45 | 6.47 | 536,563 | -0.92% |
| 2026-05-28 | 6.4 | 6.56 | 6.395 | 6.53 | 446,733 | +2.03% |
| 2026-05-27 | 6.36 | 6.54 | 6.36 | 6.4 | 420,716 | -0.47% |
| 2026-05-26 | 6.35 | 6.5 | 6.35 | 6.43 | 378,030 | +1.74% |
| 2026-05-22 | 6.34 | 6.39 | 6.27 | 6.32 | 450,872 | +0.00% |
| 2026-05-21 | 6.35 | 6.42 | 6.295 | 6.32 | 455,863 | -0.63% |
| 2026-05-20 | 6.3 | 6.41 | 6.23 | 6.36 | 643,457 | +1.11% |
| 2026-05-19 | 6.32 | 6.39 | 6.22 | 6.29 | 741,483 | -0.47% |
| 2026-05-18 | 6.415 | 6.47 | 6.275 | 6.32 | 1,641,378 | +0.00% |
| 2026-05-15 | 6.65 | 6.71 | 6.54 | 6.65 | 1,208,831 | -0.30% |
| 2026-05-14 | 6.46 | 6.69 | 6.38 | 6.67 | 1,146,224 | +2.30% |
| 2026-05-13 | 6.66 | 6.66 | 6.5 | 6.52 | 535,352 | -2.10% |