5 DAY PERFORMANCE
+19.94%
1 MONTH PERFORMANCE
+18.67%
3 MONTH PERFORMANCE
+41.47%
6 MONTH PERFORMANCE
+15.20%
YEAR-TO-DATE PERFORMANCE
-11.76%
1 YEAR PERFORMANCE
-25.45%
Runway Growth Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.69 | $6.72 (0.37%) | $6.72 | $6.64 | 93.17 K | $281.06 M |
| 09/18/2026 | $6.71 | $6.69 (-0.3%) | $6.71 | $6.63 | 236.70 K | $281.48 M |
| 09/17/2026 | $6.62 | $6.69 (1.06%) | $6.76 | $6.57 | 294.70 K | $281.48 M |
| 09/16/2026 | $6.60 | $6.57 (-0.45%) | $6.64 | $6.53 | 189.72 K | $276.43 M |
| 09/15/2026 | $6.70 | $6.60 (-1.49%) | $6.70 | $6.55 | 417.60 K | $277.69 M |
| 09/14/2026 | $6.60 | $6.72 (1.82%) | $6.72 | $6.60 | 492.94 K | $282.74 M |
| 09/11/2026 | $6.64 | $6.61 (-0.45%) | $6.68 | $6.53 | 483.61 K | $278.11 M |
| 09/10/2026 | $6.54 | $6.51 (-0.46%) | $6.57 | $6.50 | 286.11 K | $273.91 M |
| 09/09/2026 | $6.58 | $6.54 (-0.61%) | $6.64 | $6.53 | 380.05 K | $275.17 M |
| 09/08/2026 | $6.65 | $6.57 (-1.2%) | $6.65 | $6.54 | 423.40 K | $276.43 M |
| 09/04/2026 | $6.60 | $6.65 (0.76%) | $6.67 | $6.55 | 243.50 K | $279.80 M |
| 09/03/2026 | $6.71 | $6.60 (-1.64%) | $6.79 | $6.58 | 277.39 K | $277.69 M |
| 09/02/2026 | $6.61 | $6.67 (0.91%) | $6.72 | $6.61 | 345.51 K | $280.64 M |
| 09/01/2026 | $6.65 | $6.61 (-0.6%) | $6.70 | $6.60 | 322.10 K | $278.11 M |
| 08/31/2026 | $6.59 | $6.68 (1.37%) | $6.75 | $6.59 | 696.41 K | $281.06 M |
| 08/28/2026 | $6.58 | $6.59 (0.15%) | $6.63 | $6.53 | 569.21 K | $277.27 M |
| 08/27/2026 | $6.53 | $6.58 (0.77%) | $6.64 | $6.53 | 448.40 K | $276.85 M |
| 08/26/2026 | $6.54 | $6.53 (-0.15%) | $6.57 | $6.49 | 277.30 K | $274.75 M |
| 08/25/2026 | $6.60 | $6.56 (-0.61%) | $6.60 | $6.47 | 369.34 K | $276.01 M |
| 08/24/2026 | $6.66 | $6.57 (-1.35%) | $6.68 | $6.51 | 409.13 K | $276.43 M |
| 08/21/2026 | $6.63 | $6.64 (0.15%) | $6.68 | $6.57 | 506.54 K | $279.38 M |
| 08/20/2026 | $6.66 | $6.60 (-0.9%) | $6.73 | $6.55 | 614.10 K | $277.69 M |
| 08/19/2026 | $6.70 | $6.65 (-0.75%) | $6.71 | $6.63 | 634.60 K | $279.80 M |
| 08/18/2026 | $6.57 | $6.69 (1.83%) | $6.72 | $6.53 | 622.50 K | $281.48 M |
| 08/17/2026 | $6.60 | $6.45 (-2.27%) | $6.62 | $6.41 | 625.50 K | $271.38 M |
| 08/14/2026 | $6.98 | $6.92 (-0.86%) | $6.99 | $6.86 | 729.60 K | $291.16 M |
| 08/13/2026 | $6.80 | $6.97 (2.5%) | $6.99 | $6.80 | 800.36 K | $293.26 M |
| 08/12/2026 | $6.73 | $6.78 (0.74%) | $6.82 | $6.72 | 608.40 K | $285.27 M |
| 08/11/2026 | $6.63 | $6.70 (1.06%) | $6.76 | $6.59 | 688.19 K | $281.90 M |
| 08/10/2026 | $6.83 | $6.63 (-2.93%) | $6.83 | $6.58 | 1.27 M | $278.96 M |
| 08/07/2026 | $6.50 | $6.84 (5.23%) | $6.86 | $6.37 | 1.95 M | $287.79 M |
| 08/06/2026 | $5.85 | $5.98 (2.22%) | $6.05 | $5.85 | 944.70 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 |
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.
