5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+1.32%
Runway Growth Finance Corp. - 7 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.07 | $25.11 (0.16%) | $25.11 | $25.07 | 3.99 K | |
| 12/08/2025 | $25.11 | $25.12 (0.04%) | $25.12 | $25.07 | 4.50 K | $332.55 M |
| 12/05/2025 | $25.11 | $25.11 (0%) | $25.12 | $25.07 | 2.95 K | $331.83 M |
| 12/04/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.12 | 309 | $331.83 M |
| 12/03/2025 | $25.06 | $25.07 (0.04%) | $25.12 | $25.06 | 4.92 K | $333.64 M |
| 12/02/2025 | $25.07 | $25.06 (-0.04%) | $25.09 | $25.03 | 4.80 K | $331.47 M |
| 12/01/2025 | $25.05 | $25.11 (0.24%) | $25.11 | $25.04 | 2.80 K | $331.10 M |
| 11/28/2025 | $25.04 | $25.08 (0.16%) | $25.09 | $25.02 | 3.20 K | $332.91 M |
| 11/26/2025 | $25.08 | $25.10 (0.08%) | $25.11 | $25.04 | 2.24 K | $331.47 M |
| 11/25/2025 | $25.07 | $25.08 (0.04%) | $25.09 | $25.07 | 1.05 K | $325.67 M |
| 11/24/2025 | $25.03 | $25.03 (0%) | $25.07 | $25.01 | 8.20 K | $312.99 M |
| 11/21/2025 | $25.06 | $25.11 (0.2%) | $25.11 | $25.03 | 6.00 K | $321.68 M |
| 11/20/2025 | $25.09 | $25.02 (-0.28%) | $25.13 | $25.02 | 8.80 K | $320.60 M |
| 11/19/2025 | $25.09 | $25.10 (0.04%) | $25.12 | $25.08 | 9.00 K | $324.94 M |
| 11/18/2025 | $25.03 | $25.05 (0.08%) | $25.10 | $25.00 | 10.42 K | $329.29 M |
| 11/17/2025 | $25.05 | $25.01 (-0.16%) | $25.05 | $25.00 | 17.60 K | $337.26 M |
| 11/14/2025 | $25.07 | $25.00 (-0.28%) | $25.09 | $25.00 | 20.20 K | $356.82 M |
| 11/13/2025 | $25.41 | $25.46 (0.2%) | $25.46 | $25.38 | 5.70 K | $356.10 M |
| 11/12/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 300 | $361.53 M |
| 11/11/2025 | $25.36 | $25.40 (0.16%) | $25.45 | $25.36 | 5.73 K | $355.74 M |
| 11/10/2025 | $25.37 | $25.38 (0.04%) | $25.45 | $25.32 | 8.42 K | $355.74 M |
| 11/07/2025 | $25.32 | $25.32 (0%) | $25.34 | $25.31 | 3.50 K | $358.27 M |
| 11/06/2025 | $25.30 | $25.36 (0.24%) | $25.36 | $25.30 | 1.60 K | $351.75 M |
| 11/05/2025 | $25.26 | $25.35 (0.36%) | $25.37 | $25.20 | 3.15 K | $354.29 M |
| 11/04/2025 | $25.29 | $25.32 (0.12%) | $25.32 | $25.26 | 3.40 K | $356.82 M |
| 11/03/2025 | $25.19 | $25.33 (0.56%) | $25.33 | $25.18 | 6.64 K | $359.00 M |
| 10/31/2025 | $25.28 | $25.18 (-0.4%) | $25.29 | $25.12 | 36.43 K | $366.95 M |
| 10/30/2025 | $25.25 | $25.22 (-0.12%) | $25.27 | $25.18 | 21.60 K | $362.13 M |
| 10/29/2025 | $25.25 | $25.20 (-0.2%) | $25.35 | $25.20 | 11.70 K | $366.95 M |
| 10/28/2025 | $25.31 | $25.25 (-0.24%) | $25.41 | $25.22 | 23.40 K | $376.23 M |
| 10/27/2025 | $25.27 | $25.24 (-0.12%) | $25.33 | $25.24 | 27.10 K | $374.37 M |
| 10/24/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.26 | 8.91 K | $370.29 M |
| 10/23/2025 | $25.27 | $25.26 (-0.04%) | $25.31 | $25.24 | 13.70 K | $370.66 M |
| 10/22/2025 | $25.30 | $25.25 (-0.2%) | $25.32 | $25.25 | 3.30 K | $368.06 M |
| 10/21/2025 | $25.30 | $25.32 (0.08%) | $25.32 | $25.28 | 4.30 K | $369.18 M |
| 10/20/2025 | $25.30 | $25.32 (0.08%) | $25.33 | $25.29 | 19.70 K | $366.58 M |
| 10/17/2025 | $25.16 | $25.17 (0.04%) | $25.21 | $25.15 | 6.74 K | $367.32 M |
| 10/16/2025 | $25.26 | $25.25 (-0.04%) | $25.29 | $25.15 | 8.54 K | $360.27 M |
| 10/15/2025 | $25.27 | $25.28 (0.04%) | $25.29 | $25.15 | 4.90 K | $362.50 M |
| 10/14/2025 | $25.24 | $25.27 (0.12%) | $25.27 | $25.24 | 1.05 K | $356.93 M |
| 10/13/2025 | $25.15 | $25.14 (-0.04%) | $25.25 | $25.14 | 3.83 K | $359.53 M |
| 10/10/2025 | $25.12 | $25.13 (0.04%) | $25.23 | $25.12 | 19.54 K | $356.19 M |
| 10/09/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 3.02 K | $364.35 M |
| 10/08/2025 | $25.30 | $25.20 (-0.4%) | $25.33 | $25.20 | 3.02 K | $369.18 M |
| 10/07/2025 | $25.30 | $25.34 (0.16%) | $25.34 | $25.30 | 627 | $369.18 M |
| 10/06/2025 | $25.36 | $25.34 (-0.08%) | $25.40 | $25.34 | 3.55 K | $372.51 M |
| 10/03/2025 | $25.20 | $25.35 (0.6%) | $25.35 | $25.20 | 827 | $377.71 M |
| 10/02/2025 | $25.25 | $25.29 (0.16%) | $25.29 | $25.23 | 1.52 K | $379.56 M |
| 10/01/2025 | $25.25 | $25.24 (-0.04%) | $25.30 | $25.24 | 3.70 K | $371.77 M |
| 09/30/2025 | $25.18 | $25.19 (0.04%) | $25.21 | $25.15 | 3.74 K | $376.97 M |
| 09/29/2025 | $25.14 | $25.18 (0.16%) | $25.24 | $25.14 | 5.31 K | $377.71 M |
| 09/26/2025 | $25.13 | $25.16 (0.12%) | $25.20 | $25.13 | 2.55 K | $380.68 M |
| 09/25/2025 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.13 | 2.95 K | $382.90 M |
| 09/24/2025 | $25.15 | $25.21 (0.24%) | $25.21 | $25.14 | 3.19 K | $380.31 M |
| 09/23/2025 | $25.16 | $25.20 (0.16%) | $25.24 | $25.16 | 3.66 K | $380.68 M |
| 09/22/2025 | $25.28 | $25.25 (-0.12%) | $25.29 | $25.17 | 1.30 K | $381.42 M |
| 09/19/2025 | $25.16 | $25.23 (0.28%) | $25.29 | $25.15 | 6.51 K | $392.18 M |
| 09/18/2025 | $25.20 | $25.15 (-0.2%) | $25.20 | $25.15 | 733 | $388.47 M |
| 09/17/2025 | $25.18 | $25.15 (-0.12%) | $25.18 | $25.13 | 2.40 K | $382.53 M |
| 09/16/2025 | $25.19 | $25.22 (0.12%) | $25.22 | $25.19 | 1.09 K | $379.56 M |
| 09/15/2025 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.18 | 1.84 K | $379.19 M |
| 09/12/2025 | $25.19 | $25.19 (0%) | $25.19 | $25.19 | 228 | $386.98 M |
| 09/11/2025 | $25.17 | $25.25 (0.32%) | $25.25 | $25.17 | 3.46 K | $392.92 M |
| 09/10/2025 | $25.36 | $25.29 (-0.28%) | $25.36 | $25.21 | 2.24 K | $389.21 M |
| 09/09/2025 | $25.41 | $25.23 (-0.71%) | $25.42 | $25.19 | 4.00 K | $392.55 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.
