Skip to main content
Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
9.16
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
9.21
+0.05 (0.55%)
After-hours: Dec 5, 2025, 7:43 PM EST

Runway Growth Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.289.289.119.169.16-517,449
Dec 4, 20259.219.329.169.169.16-0.54%385,417
Dec 3, 20259.159.279.119.219.210.66%471,990
Dec 2, 20259.169.259.129.159.150.11%280,166
Dec 1, 20259.209.289.139.149.14-0.54%338,358
Nov 28, 20259.209.279.169.199.190.44%223,933
Nov 26, 20258.999.208.949.159.151.78%350,900
Nov 25, 20258.599.028.598.998.994.05%659,261
Nov 24, 20258.898.898.608.648.64-2.70%688,502
Nov 21, 20258.819.008.698.888.880.34%775,213
Nov 20, 20259.029.138.798.858.85-1.34%600,582
Nov 19, 20259.109.278.958.978.97-1.32%407,807
Nov 18, 20259.229.319.019.099.09-2.36%685,542
Nov 17, 20259.579.629.059.319.31-5.48%1,777,923
Nov 14, 20259.839.899.759.859.520.20%224,203
Nov 13, 202510.0010.059.809.839.50-1.50%227,611
Nov 12, 20259.8310.069.839.989.651.63%268,056
Nov 11, 20259.829.909.809.829.49-290,820
Nov 10, 20259.959.969.749.829.49-0.71%236,111
Nov 7, 20259.529.939.429.899.561.85%342,063
Nov 6, 20259.789.879.709.719.38-0.72%164,668
Nov 5, 20259.859.859.669.789.45-0.71%241,287
Nov 4, 20259.889.909.739.859.52-0.61%252,775
Nov 3, 20259.909.949.679.919.580.20%324,581
Oct 31, 20259.779.959.729.899.561.33%188,220
Oct 30, 20259.919.919.709.769.43-1.31%252,007
Oct 29, 202510.1210.129.839.899.56-2.47%285,215
Oct 28, 202510.1110.2010.0310.149.800.50%391,853
Oct 27, 202510.0310.1410.0110.099.751.10%247,940
Oct 24, 202510.0010.079.959.989.65-0.10%183,435
Oct 23, 20259.9210.059.929.999.660.71%275,132
Oct 22, 20259.959.989.859.929.59-0.30%205,106
Oct 21, 20259.879.999.809.959.620.71%215,889
Oct 20, 20259.929.949.759.889.55-0.20%397,042
Oct 17, 20259.719.949.669.909.571.96%653,321
Oct 16, 20259.779.899.689.719.38-0.61%390,347
Oct 15, 20259.649.929.649.779.441.56%462,077
Oct 14, 20259.649.749.569.629.30-0.72%254,484
Oct 13, 20259.609.859.559.699.370.94%323,955
Oct 10, 20259.889.979.589.609.28-2.24%416,474
Oct 9, 20259.959.959.759.829.49-1.31%187,784
Oct 8, 20259.9510.049.919.959.62-121,401
Oct 7, 202510.0410.109.839.959.62-0.90%193,399
Oct 6, 202510.1810.2510.0210.049.70-1.38%201,818
Oct 3, 202510.2410.3110.1710.189.84-0.49%181,135
Oct 2, 202510.0210.2510.0010.239.892.10%159,706
Oct 1, 202510.1110.129.9810.029.68-1.38%252,883
Sep 30, 202510.1910.3210.0810.169.82-0.20%181,263
Sep 29, 202510.2910.2910.1310.189.84-0.78%185,806
Sep 26, 202510.3210.3610.2310.269.92-0.58%152,550
Sep 25, 202510.2310.3510.1810.329.970.68%218,715
Sep 24, 202510.5010.5010.1410.259.91-0.10%262,875
Sep 23, 202510.3210.4510.2410.269.92-0.19%148,238
Sep 22, 202510.5410.6010.2710.289.94-2.74%206,814
Sep 19, 202510.5310.7010.5010.5710.220.96%365,414
Sep 18, 202510.3310.4910.2710.4710.121.55%447,211
Sep 17, 202510.2310.4510.2310.319.960.78%136,091
Sep 16, 202510.2210.3010.1710.239.890.10%224,569
Sep 15, 202510.4810.4910.1910.229.88-2.01%266,389
Sep 12, 202510.5610.5810.4210.4310.08-1.51%141,894
Sep 11, 202510.4710.6010.4410.5910.240.95%202,614
Sep 10, 202510.5810.6310.4810.4910.14-0.85%177,240
Sep 9, 202510.6310.6810.5310.5810.23-0.56%222,070
Sep 8, 202510.6910.7010.5510.6410.28-0.56%196,462
Sep 5, 202510.6810.7510.6310.7010.34-0.19%138,403
Sep 4, 202510.7910.8010.6810.7210.36-0.56%188,117
Sep 3, 202510.8010.8810.7310.7810.42-0.19%264,655
Sep 2, 202510.8510.9210.7510.8010.44-0.83%329,782
Aug 29, 202510.7910.9010.7810.8910.531.30%292,269
Aug 28, 202510.7910.8310.7510.7510.39-0.37%265,130
Aug 27, 202510.6310.8110.6310.7910.431.31%217,513
Aug 26, 202510.6410.6910.6010.6510.29-168,610
Aug 25, 202510.6510.7010.6210.6510.29-0.19%178,155
Aug 22, 202510.5810.7510.5810.6710.311.04%216,042
Aug 21, 202510.6010.6310.5210.5610.21-0.56%184,283
Aug 20, 202510.7510.7610.5610.6210.26-1.03%332,274
Aug 19, 202510.6510.7710.5510.7310.370.75%206,969
Aug 18, 202510.5210.6610.4910.6510.29-2.11%283,765
Aug 15, 202510.9310.9910.8710.8810.17-0.55%186,086
Aug 14, 202511.0211.0210.9310.9410.22-1.08%211,560
Aug 13, 202511.1111.1210.9311.0610.34-0.36%232,719
Aug 12, 202510.9711.1410.9411.1010.371.28%341,383
Aug 11, 202511.0811.1410.7910.9610.24-0.18%395,737
Aug 8, 202511.0411.2010.9010.9810.261.01%416,214
Aug 7, 202510.9311.0110.7310.8710.160.09%402,558
Aug 6, 202510.7410.9310.7410.8610.151.12%320,019
Aug 5, 202510.6710.7610.6210.7410.041.13%195,321
Aug 4, 202510.6410.7310.5910.629.920.19%211,396
Aug 1, 202510.6710.6710.4710.609.91-1.40%170,782
Jul 31, 202510.7110.8710.6710.7510.050.47%206,205
Jul 30, 202510.8410.9110.7010.7010.00-1.56%251,952
Jul 29, 202510.8510.8810.6710.8710.160.28%272,680
Jul 28, 202511.0811.1210.8210.8410.13-1.90%203,544
Jul 25, 202511.0611.0810.9711.0510.33-185,689
Jul 24, 202511.2011.2311.0311.0510.33-1.07%407,728
Jul 23, 202511.1811.2711.1311.1710.440.36%200,111
Jul 22, 202510.9911.1310.9811.1310.401.46%258,893
Jul 21, 202511.2011.3010.9610.9710.25-1.79%300,984
Jul 18, 202511.3111.4111.1611.1710.44-1.24%265,735
Jul 17, 202511.2011.3911.1511.3110.571.89%441,709