5 DAY PERFORMANCE
+15.04%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-18.85%
YEAR-TO-DATE PERFORMANCE
-11.76%
1 YEAR PERFORMANCE
-13.88%
Runway Growth Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.78 | $6.85 (1.03%) | $6.86 | $6.70 | 315.90 K | $247.08 M |
| 05/05/2026 | $6.85 | $6.81 (-0.58%) | $6.90 | $6.72 | 404.09 K | $249.91 M |
| 05/04/2026 | $6.82 | $6.89 (1.03%) | $6.96 | $6.82 | 346.20 K | $252.85 M |
| 05/01/2026 | $6.71 | $6.85 (2.09%) | $6.93 | $6.69 | 433.50 K | $251.38 M |
| 04/30/2026 | $6.50 | $6.73 (3.54%) | $6.74 | $6.50 | 409.30 K | $246.98 M |
| 04/29/2026 | $6.51 | $6.50 (-0.15%) | $6.60 | $6.43 | 405.10 K | $238.54 M |
| 04/28/2026 | $6.42 | $6.60 (2.8%) | $6.62 | $6.39 | 610.70 K | $242.21 M |
| 04/27/2026 | $6.42 | $6.39 (-0.47%) | $6.51 | $6.39 | 619.50 K | $234.50 M |
| 04/24/2026 | $6.43 | $6.42 (-0.16%) | $6.51 | $6.40 | 526.61 K | $235.60 M |
| 04/23/2026 | $6.70 | $6.42 (-4.18%) | $6.75 | $6.36 | 667.42 K | $235.60 M |
| 04/22/2026 | $6.60 | $6.67 (1.06%) | $6.79 | $6.60 | 523.00 K | $244.78 M |
| 04/21/2026 | $6.74 | $6.59 (-2.23%) | $6.81 | $6.59 | 791.90 K | $241.84 M |
| 04/20/2026 | $6.71 | $6.73 (0.3%) | $6.84 | $6.71 | 544.00 K | $246.98 M |
| 04/17/2026 | $6.72 | $6.77 (0.74%) | $6.87 | $6.72 | 573.60 K | $248.45 M |
| 04/16/2026 | $6.81 | $6.69 (-1.76%) | $6.86 | $6.69 | 648.06 K | $245.51 M |
| 04/15/2026 | $6.54 | $6.80 (3.98%) | $6.85 | $6.51 | 1.12 M | $249.55 M |
| 04/14/2026 | $6.55 | $6.49 (-0.92%) | $6.69 | $6.37 | 2.95 M | $238.17 M |
| 04/13/2026 | $6.56 | $6.55 (-0.15%) | $6.58 | $6.43 | 786.10 K | $240.37 M |
| 04/10/2026 | $6.60 | $6.59 (-0.15%) | $6.72 | $6.53 | 621.30 K | $241.84 M |
| 04/09/2026 | $6.62 | $6.59 (-0.45%) | $6.68 | $6.55 | 937.35 K | $241.84 M |
| 04/08/2026 | $6.94 | $6.60 (-4.9%) | $6.98 | $6.55 | 832.12 K | $242.21 M |
| 04/07/2026 | $6.89 | $6.72 (-2.47%) | $6.97 | $6.70 | 468.02 K | $246.61 M |
| 04/06/2026 | $6.87 | $6.91 (0.58%) | $7.07 | $6.87 | 606.42 K | $253.58 M |
| 04/02/2026 | $6.71 | $6.89 (2.68%) | $6.94 | $6.68 | 382.30 K | $252.85 M |
| 04/01/2026 | $6.91 | $6.80 (-1.59%) | $6.93 | $6.74 | 416.47 K | $249.55 M |
| 03/31/2026 | $6.89 | $6.87 (-0.29%) | $6.98 | $6.72 | 524.25 K | $252.11 M |
| 03/30/2026 | $6.64 | $6.82 (2.71%) | $6.91 | $6.64 | 755.92 K | $250.28 M |
| 03/27/2026 | $6.81 | $6.60 (-3.08%) | $6.86 | $6.58 | 552.20 K | $242.21 M |
| 03/26/2026 | $7.00 | $6.81 (-2.71%) | $7.06 | $6.80 | 509.24 K | $249.91 M |
| 03/25/2026 | $7.13 | $7.02 (-1.54%) | $7.24 | $6.97 | 693.53 K | $257.62 M |
| 03/24/2026 | $7.06 | $7.06 (0%) | $7.14 | $6.99 | 583.91 K | $259.09 M |
| 03/23/2026 | $6.95 | $7.13 (2.59%) | $7.18 | $6.91 | 517.70 K | $261.66 M |
| 03/20/2026 | $7.02 | $6.84 (-2.56%) | $7.08 | $6.84 | 445.60 K | $251.01 M |
| 03/19/2026 | $7.02 | $7.03 (0.14%) | $7.11 | $7.00 | 445.80 K | $257.99 M |
| 03/18/2026 | $7.00 | $7.04 (0.57%) | $7.10 | $6.98 | 472.51 K | $258.35 M |
| 03/17/2026 | $6.75 | $7.03 (4.15%) | $7.12 | $6.75 | 407.60 K | $257.99 M |
| 03/16/2026 | $6.69 | $6.74 (0.75%) | $6.86 | $6.61 | 876.00 K | $247.34 M |
| 03/13/2026 | $7.02 | $6.63 (-5.56%) | $7.06 | $6.63 | 1.06 M | $243.31 M |
| 03/12/2026 | $7.27 | $7.16 (-1.51%) | $7.31 | $7.16 | 470.54 K | $262.76 M |
| 03/11/2026 | $7.37 | $7.33 (-0.54%) | $7.42 | $7.24 | 528.05 K | $269.00 M |
| 03/10/2026 | $7.53 | $7.39 (-1.86%) | $7.56 | $7.36 | 677.63 K | $271.20 M |
| 03/09/2026 | $7.80 | $7.88 (1.03%) | $7.91 | $7.69 | 521.80 K | $289.18 M |
| 03/06/2026 | $7.95 | $7.88 (-0.88%) | $7.99 | $7.81 | 374.06 K | $285.46 M |
| 03/05/2026 | $8.08 | $7.97 (-1.36%) | $8.18 | $7.97 | 431.60 K | $288.72 M |
| 03/04/2026 | $8.02 | $8.08 (0.75%) | $8.15 | $7.89 | 457.33 K | $292.70 M |
| 03/03/2026 | $7.86 | $7.97 (1.4%) | $8.06 | $7.80 | 474.67 K | $288.72 M |
| 03/02/2026 | $7.72 | $7.90 (2.33%) | $7.97 | $7.61 | 590.28 K | $286.18 M |
| 02/27/2026 | $8.20 | $7.75 (-5.49%) | $8.21 | $7.74 | 676.49 K | $280.75 M |
| 02/26/2026 | $8.11 | $8.20 (1.11%) | $8.22 | $8.02 | 492.95 K | $297.05 M |
| 02/25/2026 | $8.10 | $8.12 (0.25%) | $8.19 | $7.99 | 463.20 K | $294.15 M |
| 02/24/2026 | $8.06 | $8.10 (0.5%) | $8.27 | $8.03 | 407.00 K | $293.43 M |
| 02/23/2026 | $8.23 | $8.04 (-2.31%) | $8.30 | $8.03 | 353.74 K | $291.25 M |
| 02/20/2026 | $8.38 | $8.25 (-1.55%) | $8.48 | $8.23 | 374.97 K | $298.86 M |
| 02/19/2026 | $8.42 | $8.41 (-0.12%) | $8.44 | $8.20 | 575.82 K | $304.66 M |
| 02/18/2026 | $8.45 | $8.45 (0%) | $8.53 | $8.41 | 376.43 K | $306.11 M |
| 02/17/2026 | $8.60 | $8.46 (-1.63%) | $8.66 | $8.44 | 359.20 K | $306.47 M |
| 02/13/2026 | $8.74 | $8.59 (-1.72%) | $8.74 | $8.57 | 433.61 K | $311.18 M |
| 02/12/2026 | $8.85 | $8.74 (-1.24%) | $8.98 | $8.66 | 369.00 K | $316.61 M |
| 02/11/2026 | $8.89 | $8.82 (-0.79%) | $8.93 | $8.75 | 246.00 K | $319.51 M |
| 02/10/2026 | $8.76 | $8.89 (1.48%) | $8.92 | $8.66 | 422.50 K | $322.05 M |
| 02/09/2026 | $8.86 | $8.76 (-1.13%) | $8.86 | $8.71 | 306.64 K | $317.34 M |
| 02/06/2026 | $8.95 | $8.85 (-1.12%) | $8.95 | $8.73 | 451.31 K | $320.60 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.
