5 DAY PERFORMANCE
+44.32%
1 MONTH PERFORMANCE
+47.57%
3 MONTH PERFORMANCE
+15.37%
6 MONTH PERFORMANCE
-10.96%
YEAR-TO-DATE PERFORMANCE
-11.76%
1 YEAR PERFORMANCE
-27.51%
Runway Growth Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.85 | $5.98 (2.22%) | $6.05 | $5.85 | 944.67 K | $251.61 M |
| 08/05/2026 | $5.81 | $5.75 (-1.03%) | $5.87 | $5.66 | 500.26 K | $241.93 M |
| 08/04/2026 | $5.70 | $5.79 (1.58%) | $5.79 | $5.68 | 319.00 K | $243.61 M |
| 08/03/2026 | $5.49 | $5.70 (3.83%) | $5.72 | $5.49 | 483.70 K | $239.83 M |
| 07/31/2026 | $5.53 | $5.46 (-1.27%) | $5.56 | $5.41 | 397.90 K | $197.29 M |
| 07/30/2026 | $5.52 | $5.52 (0%) | $5.53 | $5.41 | 354.90 K | $199.46 M |
| 07/29/2026 | $5.54 | $5.54 (0%) | $5.61 | $5.52 | 437.32 K | $200.18 M |
| 07/28/2026 | $5.47 | $5.52 (0.91%) | $5.54 | $5.42 | 462.00 K | $199.46 M |
| 07/27/2026 | $5.42 | $5.45 (0.55%) | $5.46 | $5.39 | 348.12 K | $196.93 M |
| 07/24/2026 | $5.47 | $5.36 (-2.01%) | $5.53 | $5.35 | 348.07 K | $193.68 M |
| 07/23/2026 | $5.50 | $5.47 (-0.55%) | $5.53 | $5.41 | 354.92 K | $197.65 M |
| 07/22/2026 | $5.61 | $5.50 (-1.96%) | $5.67 | $5.50 | 489.10 K | $198.74 M |
| 07/21/2026 | $5.64 | $5.60 (-0.71%) | $5.70 | $5.57 | 310.62 K | $202.35 M |
| 07/20/2026 | $5.65 | $5.64 (-0.18%) | $5.67 | $5.56 | 450.77 K | $203.80 M |
| 07/17/2026 | $5.73 | $5.63 (-1.75%) | $5.78 | $5.62 | 336.71 K | $203.43 M |
| 07/16/2026 | $5.65 | $5.77 (2.12%) | $5.81 | $5.64 | 574.11 K | $208.49 M |
| 07/15/2026 | $5.77 | $5.62 (-2.6%) | $5.85 | $5.59 | 777.15 K | $203.07 M |
| 07/14/2026 | $5.39 | $5.76 (6.86%) | $5.79 | $5.39 | 1.24 M | $208.13 M |
| 07/13/2026 | $5.33 | $5.29 (-0.75%) | $5.40 | $5.27 | 994.54 K | $191.15 M |
| 07/10/2026 | $5.29 | $5.33 (0.76%) | $5.42 | $5.29 | 561.97 K | $192.59 M |
| 07/09/2026 | $5.32 | $5.27 (-0.94%) | $5.39 | $5.19 | 505.61 K | $190.43 M |
| 07/08/2026 | $5.34 | $5.31 (-0.56%) | $5.43 | $5.21 | 1.06 M | $191.87 M |
| 07/07/2026 | $5.60 | $5.34 (-4.64%) | $5.65 | $5.31 | 1.21 M | $192.96 M |
| 07/06/2026 | $5.49 | $5.59 (1.82%) | $5.68 | $5.49 | 689.29 K | $201.99 M |
| 07/02/2026 | $5.61 | $5.49 (-2.14%) | $5.66 | $5.43 | 858.71 K | $198.38 M |
| 07/01/2026 | $5.63 | $5.60 (-0.53%) | $5.73 | $5.57 | 814.32 K | $202.35 M |
| 06/30/2026 | $5.50 | $5.61 (2%) | $5.68 | $5.50 | 471.80 K | $202.71 M |
| 06/29/2026 | $5.30 | $5.48 (3.4%) | $5.53 | $5.30 | 475.36 K | $198.01 M |
| 06/26/2026 | $5.25 | $5.30 (0.95%) | $5.35 | $5.22 | 549.36 K | $191.51 M |
| 06/25/2026 | $5.24 | $5.26 (0.38%) | $5.34 | $5.21 | 552.27 K | $190.07 M |
| 06/24/2026 | $5.38 | $5.28 (-1.86%) | $5.42 | $5.27 | 395.74 K | $190.79 M |
| 06/23/2026 | $5.32 | $5.39 (1.32%) | $5.50 | $5.32 | 646.60 K | $194.76 M |
| 06/22/2026 | $5.56 | $5.36 (-3.6%) | $5.67 | $5.34 | 496.92 K | $193.68 M |
| 06/18/2026 | $5.54 | $5.57 (0.54%) | $5.60 | $5.46 | 570.82 K | $201.27 M |
| 06/17/2026 | $5.72 | $5.49 (-4.02%) | $5.74 | $5.46 | 650.89 K | $198.38 M |
| 06/16/2026 | $5.65 | $5.70 (0.88%) | $5.75 | $5.63 | 606.96 K | $205.96 M |
| 06/15/2026 | $5.90 | $5.60 (-5.08%) | $5.95 | $5.60 | 1.31 M | $202.35 M |
| 06/12/2026 | $6.09 | $6.03 (-0.99%) | $6.15 | $5.99 | 340.87 K | $217.89 M |
| 06/11/2026 | $6.10 | $6.09 (-0.16%) | $6.11 | $6.00 | 459.11 K | $220.06 M |
| 06/10/2026 | $5.96 | $6.05 (1.51%) | $6.17 | $5.96 | 460.40 K | $218.61 M |
| 06/09/2026 | $6.01 | $5.96 (-0.83%) | $6.09 | $5.89 | 782.24 K | $215.36 M |
| 06/08/2026 | $6.20 | $6.01 (-3.06%) | $6.20 | $6.00 | 547.20 K | $217.17 M |
| 06/05/2026 | $6.35 | $6.16 (-2.99%) | $6.40 | $6.16 | 615.41 K | $222.59 M |
| 06/04/2026 | $6.32 | $6.37 (0.79%) | $6.41 | $6.31 | 405.60 K | $230.17 M |
| 06/03/2026 | $6.47 | $6.28 (-2.94%) | $6.50 | $6.25 | 739.83 K | $226.92 M |
| 06/02/2026 | $6.52 | $6.52 (0%) | $6.57 | $6.48 | 467.82 K | $235.59 M |
| 06/01/2026 | $6.47 | $6.54 (1.08%) | $6.61 | $6.44 | 407.40 K | $236.32 M |
| 05/29/2026 | $6.55 | $6.47 (-1.22%) | $6.56 | $6.45 | 536.56 K | $233.79 M |
| 05/28/2026 | $6.40 | $6.53 (2.03%) | $6.56 | $6.40 | 446.73 K | $235.96 M |
| 05/27/2026 | $6.36 | $6.40 (0.63%) | $6.54 | $6.36 | 420.72 K | $231.26 M |
| 05/26/2026 | $6.35 | $6.43 (1.26%) | $6.50 | $6.35 | 378.03 K | $232.34 M |
| 05/22/2026 | $6.34 | $6.32 (-0.32%) | $6.39 | $6.27 | 450.90 K | $228.37 M |
| 05/21/2026 | $6.35 | $6.32 (-0.47%) | $6.42 | $6.30 | 455.86 K | $228.37 M |
| 05/20/2026 | $6.30 | $6.36 (0.95%) | $6.41 | $6.23 | 643.50 K | $229.81 M |
| 05/19/2026 | $6.32 | $6.29 (-0.47%) | $6.39 | $6.22 | 741.48 K | $227.28 M |
| 05/18/2026 | $6.42 | $6.32 (-1.56%) | $6.47 | $6.28 | 1.64 M | $228.37 M |
| 05/15/2026 | $6.65 | $6.65 (0%) | $6.71 | $6.54 | 1.21 M | $240.29 M |
| 05/14/2026 | $6.46 | $6.67 (3.25%) | $6.69 | $6.38 | 1.15 M | $241.01 M |
| 05/13/2026 | $6.66 | $6.52 (-2.1%) | $6.66 | $6.50 | 535.40 K | $235.59 M |
| 05/12/2026 | $6.52 | $6.66 (2.15%) | $6.68 | $6.44 | 961.72 K | $240.65 M |
| 05/11/2026 | $6.54 | $6.49 (-0.76%) | $6.63 | $6.39 | 1.06 M | $234.51 M |
| 05/08/2026 | $6.66 | $6.54 (-1.8%) | $6.75 | $6.38 | 1.62 M | $236.32 M |
| 05/07/2026 | $6.82 | $6.83 (0.15%) | $6.88 | $6.70 | 562.01 K | $246.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
