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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	9.83	9.98	9.98	10.06	9.83	263,985
November 11, 2025	9.82	9.82	9.82	9.9	9.8	290,800
November 10, 2025	9.95	9.82	9.82	9.96	9.74	236,111
November 07, 2025	9.52	9.89	9.89	9.93	9.42	338,704
November 06, 2025	9.78	9.71	9.71	9.87	9.7	164,700
November 05, 2025	9.85	9.78	9.78	9.85	9.66	241,300
November 04, 2025	9.88	9.85	9.85	9.9	9.73	246,286
November 03, 2025	9.9	9.91	9.91	9.94	9.67	324,600
October 31, 2025	9.77	9.89	9.89	9.95	9.72	188,220
October 30, 2025	9.91	9.76	9.76	9.91	9.7	252,007
October 29, 2025	10.12	9.89	9.89	10.12	9.82	285,215
October 28, 2025	10.11	10.14	10.14	10.2	10.03	391,900
October 27, 2025	10.03	10.09	10.09	10.14	10.01	247,940
October 24, 2025	10	9.98	9.98	10.07	9.95	183,435
October 23, 2025	9.92	9.99	9.99	10.05	9.92	264,918
October 22, 2025	9.95	9.92	9.92	9.98	9.85	205,100
October 21, 2025	9.87	9.95	9.95	9.99	9.8	215,889
October 20, 2025	9.92	9.88	9.88	9.94	9.75	397,042
October 17, 2025	9.71	9.9	9.9	9.94	9.65	653,321
October 16, 2025	9.77	9.71	9.71	9.89	9.68	390,347
October 15, 2025	9.64	9.77	9.77	9.92	9.64	462,100
October 14, 2025	9.64	9.62	9.62	9.74	9.56	254,500
October 13, 2025	9.6	9.69	9.69	9.85	9.55	323,955
October 10, 2025	9.88	9.6	9.6	9.97	9.58	416,500
October 09, 2025	9.95	9.82	9.82	9.95	9.74	187,800
October 08, 2025	9.95	9.95	9.95	10.04	9.91	121,401
October 07, 2025	10.04	9.95	9.95	10.1	9.83	193,399
October 06, 2025	10.18	10.04	10.04	10.25	10.02	201,818
October 03, 2025	10.24	10.18	10.18	10.31	10.17	181,135
October 02, 2025	10.02	10.23	10.23	10.25	10	159,706
October 01, 2025	10.11	10.02	10.02	10.12	9.98	252,900
September 30, 2025	10.19	10.16	10.16	10.32	10.07	181,300
September 29, 2025	10.29	10.18	10.18	10.29	10.13	185,806
September 26, 2025	10.32	10.26	10.26	10.36	10.23	152,600
September 25, 2025	10.23	10.32	10.32	10.35	10.18	218,715
September 24, 2025	10.5	10.25	10.25	10.5	10.14	262,900
September 23, 2025	10.32	10.26	10.26	10.45	10.24	148,238
September 22, 2025	10.54	10.28	10.28	10.6	10.27	206,814
September 19, 2025	10.53	10.57	10.57	10.69	10.5	365,400
September 18, 2025	10.33	10.47	10.47	10.49	10.27	447,200
September 17, 2025	10.23	10.31	10.31	10.45	10.23	136,100
September 16, 2025	10.22	10.23	10.23	10.3	10.16	218,472
September 15, 2025	10.48	10.22	10.22	10.49	10.19	266,400
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

Runway Growth Finance Corp. (RWAY) NASDAQ