Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
5.30
+0.04 (0.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.25 | 5.35 | 5.22 | 5.30 | 5.30 | 0.76% | 546,734 |
| Jun 25, 2026 | 5.24 | 5.34 | 5.21 | 5.26 | 5.26 | -0.38% | 552,189 |
| Jun 24, 2026 | 5.38 | 5.42 | 5.27 | 5.28 | 5.28 | -2.04% | 395,667 |
| Jun 23, 2026 | 5.32 | 5.50 | 5.32 | 5.39 | 5.39 | 0.56% | 645,294 |
| Jun 22, 2026 | 5.56 | 5.67 | 5.34 | 5.36 | 5.36 | -3.77% | 496,574 |
| Jun 18, 2026 | 5.54 | 5.60 | 5.46 | 5.57 | 5.57 | 1.46% | 570,822 |
| Jun 17, 2026 | 5.72 | 5.74 | 5.46 | 5.49 | 5.49 | -3.68% | 650,888 |
| Jun 16, 2026 | 5.65 | 5.75 | 5.63 | 5.70 | 5.70 | 1.79% | 606,961 |
| Jun 15, 2026 | 5.90 | 5.95 | 5.60 | 5.60 | 5.60 | -7.13% | 1,305,053 |
| Jun 12, 2026 | 6.09 | 6.15 | 5.99 | 6.03 | 6.03 | -0.99% | 340,869 |
| Jun 11, 2026 | 6.10 | 6.11 | 6.00 | 6.09 | 6.09 | 0.66% | 459,109 |
| Jun 10, 2026 | 5.96 | 6.17 | 5.96 | 6.05 | 6.05 | 1.51% | 460,375 |
| Jun 9, 2026 | 6.01 | 6.09 | 5.89 | 5.96 | 5.96 | -0.83% | 782,244 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.00 | 6.01 | 6.01 | -2.44% | 547,179 |
| Jun 5, 2026 | 6.35 | 6.40 | 6.16 | 6.16 | 6.16 | -3.30% | 615,410 |
| Jun 4, 2026 | 6.32 | 6.41 | 6.31 | 6.37 | 6.37 | 1.43% | 405,591 |
| Jun 3, 2026 | 6.47 | 6.50 | 6.25 | 6.28 | 6.28 | -3.68% | 739,827 |
| Jun 2, 2026 | 6.52 | 6.57 | 6.48 | 6.52 | 6.52 | -0.31% | 467,824 |
| Jun 1, 2026 | 6.47 | 6.61 | 6.44 | 6.54 | 6.54 | 1.08% | 407,402 |
| May 29, 2026 | 6.55 | 6.56 | 6.45 | 6.47 | 6.47 | -0.92% | 536,563 |
| May 28, 2026 | 6.40 | 6.56 | 6.40 | 6.53 | 6.53 | 2.03% | 446,733 |
| May 27, 2026 | 6.36 | 6.54 | 6.36 | 6.40 | 6.40 | -0.47% | 420,716 |
| May 26, 2026 | 6.35 | 6.50 | 6.35 | 6.43 | 6.43 | 1.74% | 378,030 |
| May 22, 2026 | 6.34 | 6.39 | 6.27 | 6.32 | 6.32 | - | 450,872 |
| May 21, 2026 | 6.35 | 6.42 | 6.30 | 6.32 | 6.32 | -0.63% | 455,863 |
| May 20, 2026 | 6.30 | 6.41 | 6.23 | 6.36 | 6.36 | 1.11% | 643,457 |
| May 19, 2026 | 6.32 | 6.39 | 6.22 | 6.29 | 6.29 | -0.47% | 741,483 |
| May 18, 2026 | 6.42 | 6.47 | 6.28 | 6.32 | 6.32 | - | 1,641,378 |
| May 15, 2026 | 6.65 | 6.71 | 6.54 | 6.65 | 6.32 | -0.30% | 1,208,831 |
| May 14, 2026 | 6.46 | 6.69 | 6.38 | 6.67 | 6.34 | 2.30% | 1,146,224 |
| May 13, 2026 | 6.66 | 6.66 | 6.50 | 6.52 | 6.20 | -2.10% | 535,352 |
| May 12, 2026 | 6.52 | 6.68 | 6.44 | 6.66 | 6.33 | 2.62% | 961,723 |
| May 11, 2026 | 6.54 | 6.63 | 6.39 | 6.49 | 6.17 | -0.76% | 1,056,416 |
| May 8, 2026 | 6.66 | 6.75 | 6.38 | 6.54 | 6.22 | -4.25% | 1,622,687 |
| May 7, 2026 | 6.82 | 6.88 | 6.70 | 6.83 | 6.49 | 0.29% | 562,010 |
| May 6, 2026 | 6.84 | 6.87 | 6.70 | 6.81 | 6.47 | - | 525,103 |
| May 5, 2026 | 6.85 | 6.90 | 6.72 | 6.81 | 6.47 | -1.16% | 404,085 |
| May 4, 2026 | 6.82 | 6.96 | 6.82 | 6.89 | 6.55 | 0.58% | 346,154 |
| May 1, 2026 | 6.71 | 6.93 | 6.69 | 6.85 | 6.51 | 1.78% | 433,451 |
| Apr 30, 2026 | 6.50 | 6.74 | 6.50 | 6.73 | 6.40 | 3.54% | 409,271 |
| Apr 29, 2026 | 6.51 | 6.60 | 6.43 | 6.50 | 6.18 | -1.52% | 405,090 |
| Apr 28, 2026 | 6.42 | 6.62 | 6.39 | 6.60 | 6.27 | 3.29% | 610,703 |
| Apr 27, 2026 | 6.42 | 6.51 | 6.39 | 6.39 | 6.07 | -0.47% | 619,484 |
| Apr 24, 2026 | 6.43 | 6.51 | 6.40 | 6.42 | 6.10 | - | 526,611 |
| Apr 23, 2026 | 6.70 | 6.75 | 6.36 | 6.42 | 6.10 | -3.75% | 667,424 |
| Apr 22, 2026 | 6.60 | 6.79 | 6.60 | 6.67 | 6.34 | 1.21% | 522,961 |
| Apr 21, 2026 | 6.74 | 6.81 | 6.59 | 6.59 | 6.26 | -2.08% | 791,901 |
| Apr 20, 2026 | 6.71 | 6.84 | 6.71 | 6.73 | 6.40 | -0.59% | 543,998 |
| Apr 17, 2026 | 6.72 | 6.87 | 6.72 | 6.77 | 6.43 | 1.20% | 573,602 |
| Apr 16, 2026 | 6.81 | 6.86 | 6.69 | 6.69 | 6.36 | -1.62% | 648,055 |
| Apr 15, 2026 | 6.54 | 6.85 | 6.51 | 6.80 | 6.46 | 4.78% | 1,119,155 |
| Apr 14, 2026 | 6.55 | 6.69 | 6.37 | 6.49 | 6.17 | -0.92% | 2,951,678 |
| Apr 13, 2026 | 6.56 | 6.58 | 6.43 | 6.55 | 6.22 | -0.61% | 786,073 |
| Apr 10, 2026 | 6.60 | 6.72 | 6.53 | 6.59 | 6.26 | - | 621,253 |
| Apr 9, 2026 | 6.62 | 6.68 | 6.55 | 6.59 | 6.26 | -0.15% | 937,350 |
| Apr 8, 2026 | 6.94 | 6.98 | 6.55 | 6.60 | 6.27 | -1.79% | 832,118 |
| Apr 7, 2026 | 6.89 | 6.97 | 6.70 | 6.72 | 6.39 | -2.75% | 468,024 |
| Apr 6, 2026 | 6.87 | 7.07 | 6.87 | 6.91 | 6.57 | 0.29% | 606,420 |
| Apr 2, 2026 | 6.71 | 6.94 | 6.68 | 6.89 | 6.55 | 1.32% | 382,285 |
| Apr 1, 2026 | 6.91 | 6.93 | 6.74 | 6.80 | 6.46 | -1.02% | 416,474 |
| Mar 31, 2026 | 6.89 | 6.98 | 6.72 | 6.87 | 6.53 | 0.73% | 524,251 |
| Mar 30, 2026 | 6.64 | 6.91 | 6.64 | 6.82 | 6.48 | 3.33% | 755,915 |
| Mar 27, 2026 | 6.81 | 6.86 | 6.58 | 6.60 | 6.27 | -3.08% | 552,174 |
| Mar 26, 2026 | 7.00 | 7.06 | 6.80 | 6.81 | 6.47 | -2.99% | 509,242 |
| Mar 25, 2026 | 7.13 | 7.24 | 6.97 | 7.02 | 6.67 | -0.57% | 693,526 |
| Mar 24, 2026 | 7.06 | 7.14 | 6.99 | 7.06 | 6.71 | -0.98% | 583,910 |
| Mar 23, 2026 | 6.95 | 7.18 | 6.91 | 7.13 | 6.78 | 4.24% | 517,694 |
| Mar 20, 2026 | 7.02 | 7.08 | 6.84 | 6.84 | 6.50 | -2.70% | 445,593 |
| Mar 19, 2026 | 7.02 | 7.11 | 7.00 | 7.03 | 6.68 | -0.14% | 445,776 |
| Mar 18, 2026 | 7.00 | 7.10 | 6.98 | 7.04 | 6.69 | 0.14% | 472,509 |
| Mar 17, 2026 | 6.75 | 7.12 | 6.75 | 7.03 | 6.68 | 4.30% | 407,570 |
| Mar 16, 2026 | 6.69 | 6.86 | 6.61 | 6.74 | 6.41 | 1.66% | 875,972 |
| Mar 13, 2026 | 7.02 | 7.06 | 6.63 | 6.63 | 6.30 | -7.40% | 1,061,546 |
| Mar 12, 2026 | 7.27 | 7.31 | 7.16 | 7.16 | 6.80 | -2.32% | 470,544 |
| Mar 11, 2026 | 7.37 | 7.42 | 7.24 | 7.33 | 6.97 | -0.81% | 528,054 |
| Mar 10, 2026 | 7.53 | 7.56 | 7.36 | 7.39 | 7.02 | -2.12% | 677,634 |
| Mar 9, 2026 | 7.80 | 7.91 | 7.69 | 7.88 | 7.18 | - | 521,769 |
| Mar 6, 2026 | 7.95 | 7.99 | 7.81 | 7.88 | 7.18 | -1.13% | 374,057 |
| Mar 5, 2026 | 8.08 | 8.18 | 7.97 | 7.97 | 7.26 | -1.36% | 431,555 |
| Mar 4, 2026 | 8.02 | 8.15 | 7.89 | 8.08 | 7.36 | 1.38% | 457,331 |
| Mar 3, 2026 | 7.86 | 8.06 | 7.80 | 7.97 | 7.26 | 0.89% | 474,674 |
| Mar 2, 2026 | 7.72 | 7.97 | 7.61 | 7.90 | 7.19 | 1.94% | 590,281 |
| Feb 27, 2026 | 8.20 | 8.21 | 7.74 | 7.75 | 7.06 | -5.49% | 676,490 |
| Feb 26, 2026 | 8.11 | 8.22 | 8.02 | 8.20 | 7.47 | 0.99% | 492,952 |
| Feb 25, 2026 | 8.10 | 8.19 | 7.99 | 8.12 | 7.39 | 0.25% | 463,152 |
| Feb 24, 2026 | 8.06 | 8.27 | 8.03 | 8.10 | 7.38 | 0.75% | 406,999 |
| Feb 23, 2026 | 8.23 | 8.30 | 8.03 | 8.04 | 7.32 | -2.55% | 353,740 |
| Feb 20, 2026 | 8.38 | 8.48 | 8.23 | 8.25 | 7.51 | -1.90% | 374,970 |
| Feb 19, 2026 | 8.42 | 8.44 | 8.20 | 8.41 | 7.66 | -0.47% | 575,815 |
| Feb 18, 2026 | 8.45 | 8.53 | 8.41 | 8.45 | 7.69 | -0.12% | 376,430 |
| Feb 17, 2026 | 8.60 | 8.67 | 8.44 | 8.46 | 7.70 | -1.51% | 359,150 |
| Feb 13, 2026 | 8.74 | 8.74 | 8.57 | 8.59 | 7.82 | -1.72% | 433,610 |
| Feb 12, 2026 | 8.85 | 8.98 | 8.67 | 8.74 | 7.96 | -0.91% | 368,975 |
| Feb 11, 2026 | 8.89 | 8.93 | 8.75 | 8.82 | 8.03 | -0.79% | 245,988 |
| Feb 10, 2026 | 8.76 | 8.93 | 8.66 | 8.89 | 8.10 | 1.48% | 422,498 |
| Feb 9, 2026 | 8.86 | 8.86 | 8.71 | 8.76 | 7.98 | -1.02% | 306,643 |
| Feb 6, 2026 | 8.95 | 8.95 | 8.73 | 8.85 | 8.06 | -0.34% | 451,306 |
| Feb 5, 2026 | 8.88 | 8.91 | 8.61 | 8.88 | 8.09 | -0.78% | 837,219 |
| Feb 4, 2026 | 9.00 | 9.02 | 8.82 | 8.95 | 8.15 | -0.11% | 525,951 |
| Feb 3, 2026 | 9.10 | 9.11 | 8.93 | 8.96 | 8.16 | -1.43% | 341,554 |