NasdaqGS - Nasdaq Real Time Price USD

Runway Growth Finance Corp. (RWAY)

Compare
10.92 +0.13 (+1.20%)
At close: December 27 at 4:00:00 PM EST
10.70 -0.22 (-2.01%)
After hours: December 27 at 5:25:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 10.69 10.96 10.61 10.92 10.92 442,800
Dec 26, 2024 10.71 10.80 10.69 10.79 10.79 362,300
Dec 24, 2024 10.50 10.80 10.48 10.78 10.78 212,900
Dec 23, 2024 10.52 10.56 10.26 10.52 10.52 507,000
Dec 20, 2024 10.22 10.55 10.20 10.55 10.55 2,656,200
Dec 19, 2024 10.34 10.35 10.14 10.25 10.25 775,500
Dec 18, 2024 10.44 10.48 10.21 10.24 10.24 751,100
Dec 17, 2024 10.50 10.57 10.38 10.44 10.44 951,500
Dec 16, 2024 10.88 10.88 10.45 10.52 10.52 657,700
Dec 13, 2024 10.98 10.98 10.77 10.91 10.91 257,500
Dec 12, 2024 10.80 10.99 10.77 10.96 10.96 349,200
Dec 11, 2024 10.83 10.83 10.64 10.77 10.77 208,300
Dec 10, 2024 10.73 10.82 10.56 10.80 10.80 238,300
Dec 9, 2024 10.64 10.76 10.64 10.68 10.68 270,200
Dec 6, 2024 10.28 10.56 10.28 10.56 10.56 322,300
Dec 5, 2024 10.44 10.49 10.22 10.24 10.24 289,600
Dec 4, 2024 10.38 10.45 10.33 10.44 10.44 213,800
Dec 3, 2024 10.50 10.55 10.26 10.37 10.37 311,300
Dec 2, 2024 10.55 10.69 10.50 10.55 10.55 499,400
Nov 29, 2024 10.39 10.50 10.36 10.41 10.41 254,300
Nov 27, 2024 10.32 10.37 10.28 10.35 10.35 218,700
Nov 26, 2024 10.30 10.31 10.18 10.26 10.26 249,400
Nov 25, 2024 10.50 10.51 10.30 10.31 10.31 299,200
Nov 22, 2024 10.20 10.44 10.19 10.42 10.42 233,500
Nov 21, 2024 10.30 10.37 10.23 10.31 10.31 282,300
Nov 20, 2024 10.35 10.36 10.13 10.20 10.20 250,100
Nov 19, 2024 10.07 10.25 9.92 10.24 10.24 458,100
Nov 18, 2024 10.01 10.26 10.01 10.11 10.11 424,800
Nov 15, 2024 10.40 10.47 10.28 10.41 10.41 394,800
Nov 14, 2024 10.48 10.56 10.35 10.40 10.40 278,600
Nov 13, 2024 10.60 10.60 10.08 10.48 10.48 432,900
Nov 12, 2024 10.47 10.60 10.46 10.54 10.54 371,200
Nov 11, 2024 10.55 10.56 10.47 10.51 10.51 221,500
Nov 8, 2024 10.50 10.55 10.39 10.55 10.55 256,500
Nov 7, 2024 10.39 10.55 10.33 10.41 10.41 224,400
Nov 6, 2024 10.28 10.40 10.06 10.40 10.40 384,500
Nov 5, 2024 10.00 10.04 9.93 9.99 9.99 357,900
Nov 4, 2024 10.00 10.08 9.90 9.97 9.97 534,400
Nov 1, 2024 10.17 10.17 9.98 9.99 9.99 459,300
Oct 31, 2024 10.05 10.16 10.02 10.13 10.13 448,800
Oct 30, 2024 10.27 10.31 10.09 10.09 10.09 313,900
Oct 29, 2024 10.33 10.37 10.21 10.28 10.28 255,300
Oct 28, 2024 10.50 10.60 10.18 10.41 10.41 401,900
Oct 25, 2024 10.49 10.51 10.40 10.45 10.45 155,300
Oct 24, 2024 10.49 10.54 10.08 10.40 10.40 625,300
Oct 23, 2024 10.61 10.66 10.44 10.52 10.52 178,600
Oct 22, 2024 10.73 10.76 10.59 10.60 10.60 119,300
Oct 21, 2024 10.75 10.80 10.69 10.75 10.75 233,500
Oct 18, 2024 10.72 10.78 10.68 10.74 10.74 168,000
Oct 17, 2024 10.74 10.74 10.69 10.71 10.71 142,600
Oct 16, 2024 10.59 10.73 10.59 10.70 10.70 137,300
Oct 15, 2024 10.55 10.63 10.54 10.59 10.59 207,400
Oct 14, 2024 10.40 10.52 10.39 10.52 10.52 167,900
Oct 11, 2024 10.33 10.44 10.33 10.39 10.39 133,200
Oct 10, 2024 10.26 10.35 10.23 10.33 10.33 137,100
Oct 9, 2024 10.37 10.37 10.25 10.27 10.27 150,500
Oct 8, 2024 10.31 10.32 10.23 10.28 10.28 87,300
Oct 7, 2024 10.37 10.40 10.25 10.30 10.30 143,700
Oct 4, 2024 10.28 10.40 10.26 10.39 10.39 133,800
Oct 3, 2024 10.13 10.27 10.10 10.24 10.24 160,800
Oct 2, 2024 10.15 10.21 10.08 10.13 10.13 149,200
Oct 1, 2024 10.31 10.35 10.13 10.14 10.14 292,300
Sep 30, 2024 10.29 10.36 10.25 10.29 10.29 272,000
Sep 27, 2024 10.20 10.32 10.17 10.28 10.28 160,400
Sep 26, 2024 10.13 10.20 10.10 10.14 10.14 222,100
Sep 25, 2024 10.18 10.19 10.09 10.10 10.10 429,100
Sep 24, 2024 10.25 10.29 10.15 10.15 10.15 231,600
Sep 23, 2024 10.14 10.27 10.13 10.20 10.20 245,100
Sep 20, 2024 10.34 10.35 10.08 10.12 10.12 664,800
Sep 19, 2024 10.43 10.46 10.35 10.37 10.37 217,800
Sep 18, 2024 10.26 10.40 10.26 10.33 10.33 285,300
Sep 17, 2024 10.43 10.45 10.28 10.29 10.29 419,700
Sep 16, 2024 10.55 10.56 10.35 10.41 10.41 284,300
Sep 13, 2024 10.27 10.54 10.27 10.54 10.54 218,600
Sep 12, 2024 10.14 10.31 10.13 10.27 10.27 227,100
Sep 11, 2024 10.15 10.20 10.05 10.14 10.14 257,100
Sep 10, 2024 10.37 10.40 10.18 10.24 10.24 323,900
Sep 9, 2024 10.45 10.48 10.36 10.37 10.37 183,900
Sep 6, 2024 10.54 10.59 10.39 10.42 10.42 155,600
Sep 5, 2024 10.56 10.63 10.52 10.54 10.54 112,000
Sep 4, 2024 10.52 10.59 10.52 10.56 10.56 150,200
Sep 3, 2024 10.59 10.62 10.50 10.54 10.54 226,000
Aug 30, 2024 10.55 10.63 10.52 10.59 10.59 172,100
Aug 29, 2024 10.60 10.63 10.54 10.55 10.55 143,200
Aug 28, 2024 10.71 10.74 10.53 10.54 10.54 170,800
Aug 27, 2024 10.73 10.81 10.69 10.74 10.74 149,700
Aug 26, 2024 10.77 10.90 10.69 10.70 10.70 293,300
Aug 23, 2024 10.58 10.83 10.58 10.71 10.71 255,800
Aug 22, 2024 10.62 10.72 10.56 10.59 10.59 166,300
Aug 21, 2024 10.61 10.65 10.53 10.60 10.60 200,900
Aug 20, 2024 10.75 10.75 10.56 10.57 10.57 148,300
Aug 19, 2024 10.66 10.74 10.64 10.73 10.73 306,300
Aug 16, 2024 10.60 10.72 10.56 10.56 10.56 322,700
Aug 15, 2024 10.15 10.58 10.15 10.58 10.58 458,000
Aug 14, 2024 10.25 10.28 10.05 10.10 10.10 458,000
Aug 13, 2024 10.15 10.28 10.00 10.28 10.28 412,000
Aug 12, 2024 0.45 Dividend
Aug 12, 2024 9.95 10.19 9.87 10.16 10.16 653,800
Aug 9, 2024 11.54 11.54 10.48 10.49 10.04 1,013,400
Aug 8, 2024 11.33 11.36 11.14 11.24 10.76 312,000
Aug 7, 2024 11.39 11.41 11.19 11.22 10.74 183,000
Aug 6, 2024 11.31 11.34 11.17 11.27 10.79 232,300
Aug 5, 2024 11.11 11.21 10.77 11.12 10.64 480,000
Aug 2, 2024 11.74 11.75 11.50 11.51 11.02 265,500
Aug 1, 2024 11.85 11.92 11.74 11.80 11.29 261,600
Jul 31, 2024 11.87 11.97 11.80 11.84 11.33 167,800
Jul 30, 2024 11.81 11.85 11.70 11.81 11.30 199,100
Jul 29, 2024 12.01 12.09 11.81 11.84 11.33 174,800
Jul 26, 2024 11.97 12.01 11.90 12.01 11.49 119,500
Jul 25, 2024 11.97 12.05 11.92 11.93 11.42 186,700
Jul 24, 2024 11.97 12.02 11.85 11.86 11.35 141,900
Jul 23, 2024 11.97 12.03 11.94 12.02 11.50 177,200
Jul 22, 2024 11.81 11.99 11.80 11.97 11.46 246,700
Jul 19, 2024 11.80 11.82 11.76 11.79 11.28 153,700
Jul 18, 2024 11.89 11.99 11.77 11.80 11.29 215,100
Jul 17, 2024 11.85 11.91 11.79 11.86 11.35 323,800
Jul 16, 2024 11.93 11.95 11.85 11.85 11.34 155,200
Jul 15, 2024 11.82 11.92 11.79 11.89 11.38 206,700
Jul 12, 2024 11.80 11.87 11.77 11.77 11.27 233,000
Jul 11, 2024 11.70 11.76 11.60 11.75 11.25 248,400
Jul 10, 2024 11.56 11.61 11.53 11.60 11.10 207,700
Jul 9, 2024 11.69 11.72 11.48 11.54 11.04 250,100
Jul 8, 2024 11.69 11.74 11.69 11.72 11.22 184,200
Jul 5, 2024 11.78 11.78 11.67 11.71 11.21 249,400
Jul 3, 2024 11.70 11.79 11.66 11.70 11.20 153,900
Jul 2, 2024 11.75 11.75 11.66 11.70 11.20 183,500
Jul 1, 2024 11.83 11.84 11.65 11.72 11.22 236,000
Jun 28, 2024 11.83 11.83 11.72 11.76 11.26 283,600
Jun 27, 2024 11.85 11.85 11.72 11.78 11.27 338,000
Jun 26, 2024 11.92 11.92 11.73 11.81 11.30 749,900
Jun 25, 2024 11.62 11.68 11.58 11.58 11.08 256,100
Jun 24, 2024 11.60 11.76 11.60 11.65 11.15 225,800
Jun 21, 2024 11.73 11.73 11.58 11.65 11.15 532,600
Jun 20, 2024 11.73 11.84 11.69 11.72 11.22 149,500
Jun 18, 2024 11.77 11.81 11.64 11.71 11.21 253,500
Jun 17, 2024 11.70 11.92 11.62 11.74 11.24 172,700
Jun 14, 2024 11.74 11.75 11.60 11.67 11.17 223,900
Jun 13, 2024 11.85 11.86 11.70 11.73 11.23 303,000
Jun 12, 2024 11.90 11.96 11.83 11.85 11.34 190,000
Jun 11, 2024 12.06 12.06 11.85 11.87 11.36 267,000
Jun 10, 2024 12.10 12.15 12.01 12.07 11.55 266,900
Jun 7, 2024 12.15 12.17 12.05 12.14 11.62 293,100
Jun 6, 2024 12.00 12.14 11.97 12.12 11.60 493,300
Jun 5, 2024 11.95 12.00 11.83 11.99 11.48 304,400
Jun 4, 2024 12.00 12.02 11.94 11.94 11.43 303,700
Jun 3, 2024 12.03 12.05 11.94 12.01 11.49 265,400
May 31, 2024 11.88 11.98 11.84 11.98 11.47 280,100
May 30, 2024 11.72 11.85 11.69 11.81 11.30 251,300
May 29, 2024 11.70 11.75 11.64 11.69 11.19 374,400
May 28, 2024 11.92 12.01 11.65 11.70 11.20 384,500
May 24, 2024 11.85 11.98 11.81 11.88 11.37 366,400
May 23, 2024 11.95 12.02 11.86 11.87 11.36 494,900
May 22, 2024 11.67 11.94 11.65 11.92 11.41 540,100
May 21, 2024 11.63 11.69 11.54 11.65 11.15 518,600
May 20, 2024 11.71 11.76 11.57 11.66 11.16 547,300
May 17, 2024 11.72 11.77 11.70 11.72 11.22 357,600
May 16, 2024 11.73 11.80 11.68 11.73 11.23 492,100
May 15, 2024 11.70 11.78 11.60 11.71 11.21 587,600
May 14, 2024 11.65 11.81 11.60 11.80 11.29 506,400
May 13, 2024 11.62 11.69 11.53 11.67 11.17 773,100
May 10, 2024 11.40 11.68 11.35 11.57 11.07 2,671,900
May 9, 2024 0.47 Dividend
May 9, 2024 11.85 12.21 11.85 12.10 11.58 578,500
May 8, 2024 12.46 12.57 12.10 12.32 11.34 993,500
May 7, 2024 13.30 13.50 13.22 13.25 12.20 558,000
May 6, 2024 13.05 13.26 13.04 13.20 12.15 259,200
May 3, 2024 13.01 13.10 12.94 13.03 12.00 185,500
May 2, 2024 12.97 13.05 12.85 12.92 11.89 292,000
May 1, 2024 12.69 12.99 12.69 12.88 11.86 296,600
Apr 30, 2024 12.79 12.80 12.64 12.65 11.65 113,400
Apr 29, 2024 12.77 12.91 12.76 12.79 11.77 194,000
Apr 26, 2024 12.56 12.79 12.56 12.78 11.77 301,000
Apr 25, 2024 12.56 12.74 12.46 12.56 11.56 315,600
Apr 24, 2024 12.72 12.72 12.56 12.59 11.59 114,500
Apr 23, 2024 12.57 12.72 12.57 12.65 11.65 247,900
Apr 22, 2024 12.57 12.60 12.49 12.57 11.57 231,300
Apr 19, 2024 12.53 12.69 12.51 12.56 11.56 231,800
Apr 18, 2024 12.59 12.68 12.57 12.62 11.62 242,100
Apr 17, 2024 12.48 12.63 12.48 12.58 11.58 159,600
Apr 16, 2024 12.45 12.52 12.36 12.40 11.42 652,900
Apr 15, 2024 12.54 12.70 12.38 12.46 11.47 202,400
Apr 12, 2024 12.55 12.66 12.46 12.55 11.55 179,200
Apr 11, 2024 12.33 12.52 12.33 12.52 11.53 254,200
Apr 10, 2024 12.46 12.51 12.30 12.32 11.34 210,800
Apr 9, 2024 12.49 12.55 12.41 12.50 11.51 189,600
Apr 8, 2024 12.37 12.47 12.32 12.47 11.48 223,100
Apr 5, 2024 12.37 12.37 12.26 12.32 11.34 172,600
Apr 4, 2024 12.25 12.37 12.23 12.28 11.30 259,900
Apr 3, 2024 12.16 12.27 12.16 12.22 11.25 206,900
Apr 2, 2024 12.17 12.23 12.11 12.16 11.19 216,400
Apr 1, 2024 12.25 12.25 12.15 12.18 11.21 240,500
Mar 28, 2024 12.12 12.27 12.11 12.12 11.16 420,600
Mar 27, 2024 12.14 12.21 12.05 12.12 11.16 453,800
Mar 26, 2024 12.11 12.18 12.06 12.10 11.14 245,400
Mar 25, 2024 12.00 12.02 11.93 11.95 11.00 323,100
Mar 22, 2024 12.09 12.09 11.85 11.86 10.92 215,400
Mar 21, 2024 11.95 12.16 11.95 12.05 11.09 384,800
Mar 20, 2024 11.87 12.03 11.87 11.95 11.00 404,400
Mar 19, 2024 11.88 11.97 11.82 11.86 10.92 550,000
Mar 18, 2024 11.82 11.86 11.74 11.75 10.82 426,600
Mar 15, 2024 11.52 11.84 11.52 11.82 10.88 572,700
Mar 14, 2024 11.67 11.84 11.57 11.60 10.68 433,800
Mar 13, 2024 11.81 11.82 11.65 11.67 10.74 500,200
Mar 12, 2024 11.91 11.94 11.77 11.83 10.89 394,200
Mar 11, 2024 11.61 11.89 11.48 11.84 10.90 692,000
Mar 8, 2024 12.19 12.30 11.49 11.56 10.64 2,658,700
Mar 7, 2024 13.32 13.52 13.32 13.50 12.43 201,400
Mar 6, 2024 13.32 13.45 13.28 13.35 12.29 170,800
Mar 5, 2024 13.30 13.44 13.30 13.35 12.29 164,200
Mar 4, 2024 13.47 13.49 13.30 13.32 12.26 192,100
Mar 1, 2024 13.24 13.43 13.22 13.30 12.24 223,800
Feb 29, 2024 13.44 13.60 13.38 13.42 12.35 223,700
Feb 28, 2024 13.52 13.61 13.40 13.42 12.35 220,000
Feb 27, 2024 13.58 13.59 13.45 13.49 12.42 256,000
Feb 26, 2024 13.47 13.73 13.43 13.60 12.52 408,100
Feb 23, 2024 13.73 13.74 13.50 13.53 12.46 169,600
Feb 22, 2024 13.34 13.67 13.34 13.67 12.58 229,400
Feb 21, 2024 13.43 13.48 13.21 13.31 12.25 141,500
Feb 20, 2024 13.32 13.50 13.31 13.44 12.37 245,500
Feb 16, 2024 13.64 13.64 13.41 13.41 12.35 231,800
Feb 15, 2024 13.40 13.71 13.38 13.66 12.58 348,000
Feb 14, 2024 13.28 13.48 13.23 13.37 12.31 303,200
Feb 13, 2024 13.10 13.55 13.03 13.25 12.20 702,600
Feb 12, 2024 13.02 13.42 12.95 13.38 12.32 429,700
Feb 9, 2024 0.47 Dividend
Feb 9, 2024 13.10 13.27 12.92 13.00 11.97 401,500
Feb 8, 2024 13.57 13.58 13.44 13.47 11.97 387,900
Feb 7, 2024 13.50 13.52 13.33 13.48 11.98 371,700
Feb 6, 2024 13.46 13.71 13.40 13.49 11.99 377,900
Feb 5, 2024 13.55 13.55 13.27 13.43 11.93 279,100
Feb 2, 2024 13.43 13.67 13.33 13.52 12.01 389,900
Feb 1, 2024 13.25 13.44 13.11 13.35 11.86 384,200
Jan 31, 2024 13.36 13.48 13.19 13.21 11.74 267,100
Jan 30, 2024 13.30 13.43 13.23 13.38 11.89 308,600
Jan 29, 2024 13.35 13.38 13.22 13.26 11.78 219,800
Jan 26, 2024 13.19 13.37 13.19 13.34 11.85 185,100
Jan 25, 2024 13.25 13.26 13.10 13.17 11.70 163,600
Jan 24, 2024 13.12 13.30 13.08 13.18 11.71 256,300
Jan 23, 2024 13.23 13.28 13.13 13.16 11.69 200,700
Jan 22, 2024 12.90 13.22 12.85 13.15 11.68 303,700
Jan 19, 2024 12.91 12.95 12.80 12.90 11.46 237,200
Jan 18, 2024 12.93 12.94 12.73 12.88 11.44 185,100
Jan 17, 2024 12.92 12.95 12.79 12.89 11.45 204,100
Jan 16, 2024 12.95 12.99 12.82 12.92 11.48 217,700
Jan 12, 2024 12.82 13.04 12.82 12.93 11.49 202,600
Jan 11, 2024 12.80 12.88 12.62 12.83 11.40 278,500
Jan 10, 2024 12.90 12.93 12.82 12.84 11.41 153,300
Jan 9, 2024 13.02 13.10 12.88 12.90 11.46 443,600
Jan 8, 2024 12.97 13.10 12.84 13.08 11.62 703,100
Jan 5, 2024 12.88 12.93 12.75 12.88 11.44 391,600
Jan 4, 2024 12.72 12.92 12.68 12.85 11.42 452,300
Jan 3, 2024 12.70 12.73 12.60 12.65 11.24 209,800
Jan 2, 2024 12.74 12.85 12.63 12.70 11.28 366,900
Dec 29, 2023 12.71 12.75 12.59 12.62 11.21 267,900
Dec 28, 2023 12.71 12.75 12.66 12.67 11.26 198,200

Related Tickers

OMF OneMain Holdings, Inc.
52.78
-0.53%
 
WU The Western Union Company
10.68
-0.09%
 
XYF X Financial
8.42
+1.94%
 
FOA Finance of America Companies Inc.
27.02
-5.36%
 
PRAA PRA Group, Inc.
20.46
-1.54%
 
NAVI Navient Corporation
13.05
-2.10%
 
GDOT Green Dot Corporation
10.57
-1.40%
 
SYF Synchrony Financial
65.92
-1.33%
 
SLM SLM Corporation
27.87
-0.96%
 
LMFA LM Funding America, Inc.
2.3900
+3.91%