Runway Growth Finance Corp. - RWAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	10.56	10.43	10.43	10.58	10.42	141,900
September 11, 2025	10.47	10.59	10.59	10.6	10.44	202,614
September 10, 2025	10.58	10.49	10.49	10.63	10.48	177,240
September 09, 2025	10.63	10.58	10.58	10.68	10.53	222,100
September 08, 2025	10.69	10.64	10.64	10.7	10.55	196,500
September 05, 2025	10.68	10.7	10.69	10.75	10.63	136,536
September 04, 2025	10.79	10.72	10.72	10.8	10.68	188,117
September 03, 2025	10.8	10.78	10.78	10.88	10.73	264,700
September 02, 2025	10.85	10.8	10.8	10.92	10.75	329,800
August 29, 2025	10.79	10.89	10.89	10.9	10.78	292,269
August 28, 2025	10.79	10.75	10.75	10.83	10.75	261,572
August 27, 2025	10.63	10.79	10.79	10.81	10.63	217,513
August 26, 2025	10.64	10.65	10.65	10.69	10.6	168,610
August 25, 2025	10.65	10.65	10.65	10.7	10.62	178,200
August 22, 2025	10.58	10.67	10.67	10.75	10.58	216,042
August 21, 2025	10.6	10.56	10.56	10.63	10.52	184,283
August 20, 2025	10.75	10.62	10.62	10.76	10.56	332,300
August 19, 2025	10.65	10.73	10.73	10.77	10.55	207,000
August 18, 2025	10.52	10.65	10.65	10.66	10.49	283,800
August 15, 2025	10.93	10.88	10.52	10.99	10.87	186,100
August 14, 2025	11.02	10.94	10.58	11.02	10.93	211,560
August 13, 2025	11.11	11.06	10.69	11.12	10.93	232,719
August 12, 2025	10.97	11.1	10.73	11.14	10.94	341,383
August 11, 2025	11.08	10.96	10.6	11.14	10.79	395,737
August 08, 2025	11.04	10.98	10.98	11.2	10.9	416,214
August 07, 2025	10.93	10.87	10.87	11.01	10.72	402,600
August 06, 2025	10.74	10.86	10.86	10.93	10.74	320,019
August 05, 2025	10.67	10.74	10.74	10.76	10.62	195,321
August 04, 2025	10.64	10.62	10.62	10.73	10.59	211,400
August 01, 2025	10.67	10.6	10.6	10.67	10.47	170,800
July 31, 2025	10.71	10.75	10.75	10.87	10.67	206,205
July 30, 2025	10.84	10.7	10.7	10.91	10.7	252,000
July 29, 2025	10.85	10.87	10.87	10.88	10.67	272,700
July 28, 2025	11.08	10.84	10.84	11.12	10.82	203,544
July 25, 2025	11.06	11.05	11.05	11.08	10.97	184,055
July 24, 2025	11.2	11.05	11.05	11.23	11.03	407,728
July 23, 2025	11.18	11.17	11.17	11.27	11.13	200,111
July 22, 2025	10.99	11.13	11.13	11.13	10.98	258,900
July 21, 2025	11.2	10.97	10.97	11.3	10.96	301,000
July 18, 2025	11.31	11.17	11.18	11.4	11.16	262,523
July 17, 2025	11.2	11.31	11.31	11.39	11.15	441,709
July 16, 2025	11.13	11.1	11.1	11.24	11.05	365,440
July 15, 2025	11	11.08	11.08	11.2	11	391,654
July 14, 2025	11.02	10.99	10.99	11.04	10.93	364,753
July 11, 2025	10.96	11.01	11.01	11.02	10.91	522,091
July 10, 2025	10.79	10.95	10.95	11.03	10.79	286,939
July 09, 2025	11	10.79	10.79	11.05	10.74	415,500
July 08, 2025	10.85	11.02	11.02	11.02	10.85	429,200
July 07, 2025	10.79	10.82	10.82	10.89	10.74	385,900
July 03, 2025	10.78	10.8	10.8	10.89	10.74	346,000
July 02, 2025	10.54	10.79	10.79	10.83	10.54	277,000
July 01, 2025	10.8	10.66	10.66	10.8	10.62	455,133
June 30, 2025	10.6	10.73	10.73	10.78	10.53	439,861
June 27, 2025	10.69	10.59	10.59	10.73	10.54	290,600
June 26, 2025	10.47	10.69	10.69	10.73	10.47	260,200
June 25, 2025	10.32	10.44	10.44	10.47	10.27	258,200
June 24, 2025	10.3	10.27	10.27	10.38	10.22	256,164
June 23, 2025	10.31	10.19	10.19	10.33	10.14	223,407
June 20, 2025	10.4	10.31	10.31	10.42	10.25	232,749
June 18, 2025	10.19	10.33	10.33	10.37	10.19	381,502

Runway Growth Finance Corp. (RWAY) NASDAQ