Runway Growth Finance Corp. - Common Stock (RWAY)
6.6500
+0.0500 (0.76%)
NASDAQ· Last Trade: Sep 5th, 7:09 AM EDT
Historical Prices For Runway Growth Finance Corp. - Common Stock (RWAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2026 | 6.60 | 6.67 | 6.55 | 6.65 | 243,483 | 6.65 |
| 9/03/2026 | 6.71 | 6.79 | 6.58 | 6.60 | 277,341 | 6.60 |
| 9/02/2026 | 6.61 | 6.72 | 6.61 | 6.67 | 345,505 | 6.67 |
| 9/01/2026 | 6.65 | 6.70 | 6.60 | 6.61 | 321,891 | 6.61 |
| 8/31/2026 | 6.59 | 6.75 | 6.59 | 6.68 | 696,412 | 6.68 |
| 8/28/2026 | 6.58 | 6.63 | 6.53 | 6.59 | 569,210 | 6.59 |
| 8/27/2026 | 6.53 | 6.64 | 6.53 | 6.58 | 448,354 | 6.58 |
| 8/26/2026 | 6.54 | 6.57 | 6.49 | 6.53 | 277,270 | 6.53 |
| 8/25/2026 | 6.60 | 6.60 | 6.47 | 6.56 | 369,344 | 6.56 |
| 8/24/2026 | 6.66 | 6.68 | 6.51 | 6.57 | 406,129 | 6.57 |
| 8/21/2026 | 6.63 | 6.68 | 6.57 | 6.64 | 506,536 | 6.64 |
| 8/20/2026 | 6.66 | 6.73 | 6.54 | 6.60 | 614,087 | 6.60 |
| 8/19/2026 | 6.70 | 6.71 | 6.63 | 6.65 | 634,554 | 6.65 |
| 8/18/2026 | 6.57 | 6.72 | 6.53 | 6.69 | 622,474 | 6.69 |
| 8/17/2026 | 6.60 | 6.62 | 6.41 | 6.45 | 625,474 | 6.45 |
| 8/14/2026 | 6.98 | 6.99 | 6.86 | 6.92 | 729,589 | 6.59 |
| 8/13/2026 | 6.80 | 6.99 | 6.80 | 6.97 | 800,337 | 6.64 |
| 8/12/2026 | 6.73 | 6.82 | 6.72 | 6.78 | 608,364 | 6.46 |
| 8/11/2026 | 6.63 | 6.75 | 6.59 | 6.70 | 688,181 | 6.38 |
| 8/10/2026 | 6.83 | 6.83 | 6.58 | 6.63 | 1,268,811 | 6.31 |
| 8/07/2026 | 6.50 | 6.86 | 6.37 | 6.84 | 1,953,307 | 6.51 |
| 8/06/2026 | 5.85 | 6.04 | 5.85 | 5.98 | 944,553 | 5.69 |
| 8/05/2026 | 5.81 | 5.87 | 5.66 | 5.75 | 500,246 | 5.48 |
| 8/04/2026 | 5.70 | 5.79 | 5.68 | 5.79 | 317,936 | 5.51 |
| 8/03/2026 | 5.49 | 5.72 | 5.49 | 5.70 | 483,669 | 5.43 |
| 7/31/2026 | 5.53 | 5.56 | 5.41 | 5.46 | 397,903 | 5.20 |
| 7/30/2026 | 5.52 | 5.53 | 5.41 | 5.52 | 354,875 | 5.26 |
| 7/29/2026 | 5.54 | 5.61 | 5.51 | 5.54 | 428,463 | 5.28 |
| 7/28/2026 | 5.47 | 5.54 | 5.42 | 5.52 | 461,968 | 5.26 |
| 7/27/2026 | 5.42 | 5.46 | 5.38 | 5.45 | 348,123 | 5.19 |
| 7/24/2026 | 5.47 | 5.53 | 5.35 | 5.36 | 348,075 | 5.10 |
| 7/23/2026 | 5.50 | 5.53 | 5.41 | 5.47 | 354,917 | 5.21 |
| 7/22/2026 | 5.61 | 5.67 | 5.50 | 5.50 | 489,064 | 5.24 |
| 7/21/2026 | 5.64 | 5.70 | 5.57 | 5.60 | 310,624 | 5.33 |
| 7/20/2026 | 5.65 | 5.67 | 5.56 | 5.64 | 450,765 | 5.37 |
| 7/17/2026 | 5.73 | 5.78 | 5.62 | 5.63 | 336,708 | 5.36 |
| 7/16/2026 | 5.65 | 5.80 | 5.63 | 5.77 | 574,108 | 5.49 |
| 7/15/2026 | 5.77 | 5.85 | 5.59 | 5.62 | 777,152 | 5.35 |
| 7/14/2026 | 5.39 | 5.79 | 5.39 | 5.76 | 1,239,619 | 5.49 |
| 7/13/2026 | 5.33 | 5.40 | 5.27 | 5.29 | 993,440 | 5.04 |
| 7/10/2026 | 5.29 | 5.42 | 5.29 | 5.33 | 561,968 | 5.08 |
| 7/09/2026 | 5.32 | 5.39 | 5.19 | 5.27 | 505,411 | 5.02 |
| 7/08/2026 | 5.34 | 5.43 | 5.21 | 5.31 | 1,062,843 | 5.06 |
| 7/07/2026 | 5.60 | 5.65 | 5.30 | 5.34 | 1,207,146 | 5.09 |
| 7/06/2026 | 5.49 | 5.68 | 5.49 | 5.59 | 689,194 | 5.32 |
| 7/02/2026 | 5.61 | 5.66 | 5.43 | 5.49 | 858,716 | 5.23 |
| 7/01/2026 | 5.63 | 5.73 | 5.57 | 5.60 | 814,318 | 5.33 |
| 6/30/2026 | 5.50 | 5.68 | 5.50 | 5.61 | 473,098 | 5.34 |
| 6/29/2026 | 5.30 | 5.53 | 5.30 | 5.48 | 475,335 | 5.22 |
| 6/26/2026 | 5.25 | 5.35 | 5.21 | 5.30 | 549,360 | 5.05 |
| 6/25/2026 | 5.24 | 5.33 | 5.21 | 5.26 | 552,268 | 5.01 |
| 6/24/2026 | 5.38 | 5.42 | 5.27 | 5.28 | 395,696 | 5.03 |
| 6/23/2026 | 5.32 | 5.50 | 5.32 | 5.39 | 646,601 | 5.13 |
| 6/22/2026 | 5.56 | 5.67 | 5.33 | 5.36 | 496,906 | 5.10 |
| 6/18/2026 | 5.54 | 5.59 | 5.46 | 5.57 | 570,824 | 5.30 |
| 6/17/2026 | 5.72 | 5.74 | 5.46 | 5.49 | 650,679 | 5.23 |
| 6/16/2026 | 5.65 | 5.75 | 5.63 | 5.70 | 606,662 | 5.43 |
| 6/15/2026 | 5.90 | 5.95 | 5.60 | 5.60 | 1,305,053 | 5.33 |
| 6/12/2026 | 6.09 | 6.15 | 5.99 | 6.03 | 340,871 | 5.74 |
| 6/11/2026 | 6.10 | 6.11 | 6.00 | 6.09 | 459,109 | 5.80 |
| 6/10/2026 | 5.96 | 6.17 | 5.96 | 6.05 | 459,876 | 5.76 |
| 6/09/2026 | 6.01 | 6.08 | 5.89 | 5.96 | 782,243 | 5.68 |
| 6/08/2026 | 6.20 | 6.20 | 6.00 | 6.01 | 547,174 | 5.72 |
| 6/05/2026 | 6.35 | 6.40 | 6.16 | 6.16 | 615,411 | 5.87 |