Skip to main content
Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.60
+0.21 (3.29%)
At close: Apr 28, 2026, 4:00 PM EDT
6.58
-0.02 (-0.30%)
Pre-market: Apr 29, 2026, 8:10 AM EDT

Runway Growth Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.426.626.396.606.603.29%610,678
Apr 27, 20266.426.516.396.396.39-0.47%616,392
Apr 24, 20266.436.516.406.426.42-526,455
Apr 23, 20266.706.756.366.426.42-3.75%667,172
Apr 22, 20266.606.796.606.676.671.21%506,252
Apr 21, 20266.746.816.596.596.59-2.08%790,660
Apr 20, 20266.716.846.716.736.73-0.59%515,190
Apr 17, 20266.726.876.726.776.771.20%573,582
Apr 16, 20266.816.866.696.696.69-1.62%646,709
Apr 15, 20266.546.856.516.806.804.78%1,115,275
Apr 14, 20266.556.696.376.496.49-0.92%2,940,784
Apr 13, 20266.566.586.436.556.55-0.61%783,585
Apr 10, 20266.606.726.536.596.59-620,040
Apr 9, 20266.626.686.556.596.59-0.15%937,310
Apr 8, 20266.946.986.556.606.60-1.79%830,848
Apr 7, 20266.896.976.706.726.72-2.75%467,921
Apr 6, 20266.877.076.876.916.910.29%606,178
Apr 2, 20266.716.946.686.896.891.32%382,259
Apr 1, 20266.916.936.746.806.80-1.02%416,433
Mar 31, 20266.896.986.726.876.870.73%524,227
Mar 30, 20266.646.916.646.826.823.33%755,680
Mar 27, 20266.816.866.586.606.60-3.08%552,174
Mar 26, 20267.007.066.806.816.81-2.99%501,667
Mar 25, 20267.137.246.977.027.02-0.57%685,836
Mar 24, 20267.067.146.997.067.06-0.98%583,910
Mar 23, 20266.957.186.917.137.134.24%517,163
Mar 20, 20267.027.086.846.846.84-2.70%445,593
Mar 19, 20267.027.117.007.037.03-0.14%445,776
Mar 18, 20267.007.106.987.047.040.14%472,509
Mar 17, 20266.757.126.757.037.034.30%407,570
Mar 16, 20266.696.866.616.746.741.66%875,972
Mar 13, 20267.027.066.636.636.63-7.40%1,061,546
Mar 12, 20267.277.317.167.167.16-2.32%470,544
Mar 11, 20267.377.427.247.337.33-0.81%528,054
Mar 10, 20267.537.567.367.397.39-6.22%677,634
Mar 9, 20267.807.917.697.887.55-521,769
Mar 6, 20267.957.997.817.887.55-1.13%374,057
Mar 5, 20268.088.187.977.977.64-1.36%431,555
Mar 4, 20268.028.157.898.087.741.38%457,331
Mar 3, 20267.868.067.807.977.640.89%474,674
Mar 2, 20267.727.977.617.907.571.94%590,281
Feb 27, 20268.208.217.747.757.43-5.49%676,490
Feb 26, 20268.118.228.028.207.860.99%492,952
Feb 25, 20268.108.197.998.127.780.25%463,152
Feb 24, 20268.068.278.038.107.760.75%406,999
Feb 23, 20268.238.308.038.047.70-2.55%353,740
Feb 20, 20268.388.488.238.257.90-1.90%374,970
Feb 19, 20268.428.448.208.418.06-0.47%575,815
Feb 18, 20268.458.538.418.458.10-0.12%376,430
Feb 17, 20268.608.678.448.468.11-1.51%359,150
Feb 13, 20268.748.748.578.598.23-1.72%433,610
Feb 12, 20268.858.988.678.748.37-0.91%368,975
Feb 11, 20268.898.938.758.828.45-0.79%245,988
Feb 10, 20268.768.938.668.898.521.48%422,498
Feb 9, 20268.868.868.718.768.39-1.02%306,643
Feb 6, 20268.958.958.738.858.48-0.34%451,306
Feb 5, 20268.888.918.618.888.51-0.78%837,219
Feb 4, 20269.009.028.828.958.58-0.11%525,951
Feb 3, 20269.109.118.938.968.58-1.43%341,554
Feb 2, 20269.159.158.939.098.71-0.76%316,099
Jan 30, 20269.209.319.099.168.78-1.19%447,315
Jan 29, 20269.139.279.119.278.881.31%332,962
Jan 28, 20269.139.279.139.158.770.44%484,522
Jan 27, 20269.169.319.049.118.73-1.09%345,831
Jan 26, 20269.349.379.109.218.82-1.39%311,172
Jan 23, 20269.419.449.339.348.95-0.74%150,088
Jan 22, 20269.379.459.369.419.020.53%158,838
Jan 21, 20269.289.379.229.368.971.52%200,018
Jan 20, 20269.159.339.139.228.83-1.81%279,543
Jan 16, 20269.569.569.379.399.00-2.09%298,434
Jan 15, 20269.399.599.339.599.191.80%287,349
Jan 14, 20269.259.439.179.429.031.73%228,285
Jan 13, 20269.309.359.189.268.87-257,599
Jan 12, 20269.289.349.239.268.87-0.43%161,160
Jan 9, 20269.229.339.209.308.910.87%277,295
Jan 8, 20269.089.329.089.228.831.10%287,647
Jan 7, 20269.259.339.049.128.74-1.72%416,781
Jan 6, 20269.239.309.109.288.890.65%383,682
Jan 5, 20269.109.249.049.228.831.99%316,947
Jan 2, 20268.959.138.909.048.661.23%204,143
Dec 31, 20259.049.098.938.938.56-1.22%291,377
Dec 30, 20258.909.088.909.048.661.46%414,311
Dec 29, 20258.959.008.898.918.54-0.22%424,356
Dec 26, 20258.908.958.858.938.560.34%279,186
Dec 24, 20258.798.948.778.908.531.48%198,220
Dec 23, 20258.798.878.728.778.40-0.11%339,392
Dec 22, 20258.898.918.788.788.41-1.35%368,548
Dec 19, 20259.019.048.868.908.53-1.66%648,648
Dec 18, 20259.079.139.009.058.67-0.33%287,681
Dec 17, 20258.979.098.969.088.701.11%286,893
Dec 16, 20259.119.148.948.988.60-0.88%390,389
Dec 15, 20259.329.448.959.068.68-2.79%649,734
Dec 12, 20259.289.469.279.328.930.76%229,740
Dec 11, 20259.269.309.189.258.86-0.11%443,042
Dec 10, 20259.149.339.139.268.870.98%540,767
Dec 9, 20259.199.259.139.178.79-0.11%307,567
Dec 8, 20259.159.259.109.188.800.22%379,698
Dec 5, 20259.289.289.119.168.78-517,475
Dec 4, 20259.219.329.169.168.78-0.54%385,635
Dec 3, 20259.159.279.119.218.820.66%472,093