5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
+0.46%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-6.93%
Runway Growth Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.01 | $11.07 (0.54%) | $11.09 | $10.90 | 267,159 | $418.65 M |
| 03/11/2025 | $11.13 | $10.96 (-1.53%) | $11.20 | $10.82 | 357,900 | $420.76 M |
| 03/10/2025 | $11.21 | $11.13 (-0.71%) | $11.32 | $11.04 | 273,306 | $427.29 M |
| 03/07/2025 | $11.02 | $11.33 (2.81%) | $11.35 | $11.00 | 199,916 | $434.97 M |
| 03/06/2025 | $11.08 | $11.01 (-0.63%) | $11.10 | $10.89 | 357,744 | $422.68 M |
| 03/05/2025 | $11.13 | $11.08 (-0.45%) | $11.14 | $10.94 | 289,800 | $425.37 M |
| 03/04/2025 | $11.27 | $11.14 (-1.15%) | $11.36 | $11.02 | 335,700 | $427.67 M |
| 03/03/2025 | $11.51 | $11.38 (-1.13%) | $11.57 | $11.32 | 274,200 | $436.89 M |
| 02/28/2025 | $11.33 | $11.51 (1.59%) | $11.51 | $11.33 | 212,300 | $441.88 M |
| 02/27/2025 | $11.50 | $11.34 (-1.39%) | $11.54 | $11.27 | 194,200 | $435.35 M |
| 02/26/2025 | $11.46 | $11.49 (0.26%) | $11.53 | $11.42 | 189,252 | $441.11 M |
| 02/25/2025 | $11.49 | $11.43 (-0.52%) | $11.57 | $11.34 | 187,549 | $438.81 M |
| 02/24/2025 | $11.66 | $11.49 (-1.46%) | $11.66 | $11.44 | 227,200 | $441.11 M |
| 02/21/2025 | $11.68 | $11.63 (-0.43%) | $11.73 | $11.62 | 210,200 | $446.49 M |
| 02/20/2025 | $11.54 | $11.62 (0.69%) | $11.64 | $11.50 | 231,200 | $446.10 M |
| 02/19/2025 | $11.55 | $11.57 (0.17%) | $11.58 | $11.50 | 195,900 | $444.18 M |
| 02/18/2025 | $11.50 | $11.57 (0.61%) | $11.58 | $11.49 | 260,081 | $444.18 M |
| 02/14/2025 | $11.43 | $11.47 (0.35%) | $11.52 | $11.42 | 204,937 | $440.34 M |
| 02/13/2025 | $11.42 | $11.41 (-0.09%) | $11.45 | $11.39 | 130,303 | $438.04 M |
| 02/12/2025 | $11.40 | $11.42 (0.18%) | $11.44 | $11.33 | 308,300 | $438.42 M |
| 02/11/2025 | $11.34 | $11.43 (0.79%) | $11.50 | $11.30 | 307,846 | $438.81 M |
| 02/10/2025 | $11.54 | $11.47 (-0.61%) | $11.55 | $11.41 | 172,600 | $440.34 M |
| 02/07/2025 | $11.50 | $11.53 (0.26%) | $11.64 | $11.49 | 149,646 | $442.65 M |
| 02/06/2025 | $11.51 | $11.52 (0.09%) | $11.67 | $11.51 | 288,700 | $442.26 M |
| 02/05/2025 | $11.44 | $11.51 (0.61%) | $11.52 | $11.33 | 360,005 | $441.88 M |
| 02/04/2025 | $11.50 | $11.39 (-0.96%) | $11.58 | $11.35 | 249,320 | $437.27 M |
| 02/03/2025 | $11.50 | $11.46 (-0.35%) | $11.65 | $11.46 | 237,600 | $439.96 M |
| 01/31/2025 | $11.52 | $11.61 (0.78%) | $11.62 | $11.51 | 177,910 | $445.72 M |
| 01/30/2025 | $11.46 | $11.52 (0.52%) | $11.54 | $11.41 | 158,700 | $442.26 M |
| 01/29/2025 | $11.56 | $11.38 (-1.56%) | $11.59 | $11.37 | 152,012 | $436.89 M |
| 01/28/2025 | $11.43 | $11.54 (0.96%) | $11.58 | $11.43 | 188,600 | $443.03 M |
| 01/27/2025 | $11.40 | $11.43 (0.26%) | $11.46 | $11.36 | 194,100 | $438.81 M |
| 01/24/2025 | $11.42 | $11.39 (-0.26%) | $11.46 | $11.36 | 144,734 | $437.27 M |
| 01/23/2025 | $11.29 | $11.40 (0.97%) | $11.42 | $11.29 | 171,325 | $437.66 M |
| 01/22/2025 | $11.42 | $11.31 (-0.96%) | $11.45 | $11.28 | 194,700 | $434.20 M |
| 01/21/2025 | $11.45 | $11.45 (0%) | $11.57 | $11.41 | 384,318 | $439.58 M |
| 01/17/2025 | $11.41 | $11.44 (0.26%) | $11.49 | $11.40 | 300,309 | $439.19 M |
| 01/16/2025 | $11.41 | $11.39 (-0.18%) | $11.44 | $11.39 | 250,131 | $437.27 M |
| 01/15/2025 | $11.30 | $11.36 (0.53%) | $11.39 | $11.25 | 318,000 | $436.12 M |
| 01/14/2025 | $11.05 | $11.23 (1.63%) | $11.25 | $11.04 | 217,219 | $431.13 M |
| 01/13/2025 | $10.85 | $11.03 (1.66%) | $11.06 | $10.79 | 254,000 | $423.45 M |
| 01/10/2025 | $10.85 | $10.88 (0.28%) | $10.89 | $10.78 | 192,005 | $417.69 M |
| 01/08/2025 | $10.97 | $10.88 (-0.82%) | $10.98 | $10.83 | 204,200 | $417.69 M |
| 01/07/2025 | $11.10 | $11.01 (-0.81%) | $11.11 | $10.92 | 206,000 | $422.68 M |
| 01/06/2025 | $11.15 | $11.01 (-1.26%) | $11.16 | $10.96 | 194,100 | $422.68 M |
| 01/03/2025 | $11.18 | $11.10 (-0.72%) | $11.18 | $11.02 | 241,600 | $426.14 M |
| 01/02/2025 | $10.96 | $11.10 (1.28%) | $11.12 | $10.96 | 294,501 | $426.14 M |
| 12/31/2024 | $10.93 | $10.96 (0.27%) | $10.99 | $10.82 | 246,000 | $420.76 M |
| 12/30/2024 | $10.87 | $10.92 (0.46%) | $11.06 | $10.83 | 456,200 | $419.23 M |
| 12/27/2024 | $10.69 | $10.92 (2.15%) | $10.96 | $10.61 | 442,834 | $419.23 M |
| 12/26/2024 | $10.71 | $10.79 (0.75%) | $10.80 | $10.69 | 362,300 | $414.24 M |
| 12/24/2024 | $10.50 | $10.78 (2.67%) | $10.80 | $10.48 | 212,949 | $413.85 M |
| 12/23/2024 | $10.52 | $10.52 (0%) | $10.56 | $10.26 | 507,022 | $403.87 M |
| 12/20/2024 | $10.22 | $10.55 (3.23%) | $10.55 | $10.20 | 2.66 M | $405.02 M |
| 12/19/2024 | $10.34 | $10.25 (-0.87%) | $10.35 | $10.14 | 775,505 | $393.51 M |
| 12/18/2024 | $10.44 | $10.24 (-1.92%) | $10.48 | $10.21 | 751,161 | $393.12 M |
| 12/17/2024 | $10.50 | $10.44 (-0.57%) | $10.57 | $10.38 | 951,500 | $400.80 M |
| 12/16/2024 | $10.88 | $10.52 (-3.31%) | $10.88 | $10.46 | 657,700 | $403.87 M |
| 12/13/2024 | $10.98 | $10.91 (-0.64%) | $10.98 | $10.77 | 257,531 | $418.84 M |
| 12/12/2024 | $10.80 | $10.96 (1.48%) | $10.99 | $10.77 | 349,200 | $420.76 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.
