Runway Growth Finance Corp.RWAYNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $7.86 | $8.06 | $7.80 | $7.97 | 474,638 |
| 3/2/2026 | $7.72 | $7.97 | $7.61 | $7.90 | 590,281 |
| 2/27/2026 | $8.20 | $8.21 | $7.74 | $7.75 | 676,490 |
| 2/26/2026 | $8.11 | $8.22 | $8.02 | $8.20 | 492,952 |
| 2/25/2026 | $8.10 | $8.19 | $7.99 | $8.12 | 463,200 |
| 2/24/2026 | $8.06 | $8.27 | $8.03 | $8.10 | 407,000 |
| 2/23/2026 | $8.23 | $8.30 | $8.03 | $8.04 | 353,740 |
| 2/20/2026 | $8.38 | $8.48 | $8.23 | $8.25 | 374,970 |
| 2/19/2026 | $8.42 | $8.44 | $8.20 | $8.41 | 575,815 |
| 2/18/2026 | $8.45 | $8.53 | $8.41 | $8.45 | 376,430 |
| 2/17/2026 | $8.60 | $8.66 | $8.44 | $8.46 | 359,200 |
| 2/13/2026 | $8.74 | $8.74 | $8.57 | $8.59 | 433,610 |
| 2/12/2026 | $8.85 | $8.98 | $8.66 | $8.74 | 369,000 |
| 2/11/2026 | $8.89 | $8.93 | $8.75 | $8.82 | 246,000 |
| 2/10/2026 | $8.76 | $8.92 | $8.66 | $8.89 | 422,500 |
| 2/9/2026 | $8.86 | $8.86 | $8.71 | $8.76 | 306,643 |
| 2/6/2026 | $8.95 | $8.95 | $8.73 | $8.85 | 451,306 |
| 2/5/2026 | $8.88 | $8.91 | $8.61 | $8.88 | 837,219 |
| 2/4/2026 | $9.00 | $9.02 | $8.82 | $8.95 | 526,000 |
| 2/3/2026 | $9.10 | $9.11 | $8.93 | $8.96 | 341,554 |
| 2/2/2026 | $9.15 | $9.15 | $8.93 | $9.09 | 316,100 |
| 1/30/2026 | $9.20 | $9.31 | $9.09 | $9.16 | 447,315 |
| 1/29/2026 | $9.13 | $9.27 | $9.11 | $9.27 | 333,000 |
| 1/28/2026 | $9.13 | $9.27 | $9.13 | $9.15 | 484,522 |
| 1/27/2026 | $9.16 | $9.31 | $9.04 | $9.11 | 345,831 |
| 1/26/2026 | $9.34 | $9.37 | $9.10 | $9.21 | 311,200 |
| 1/23/2026 | $9.41 | $9.44 | $9.33 | $9.34 | 150,100 |
| 1/22/2026 | $9.37 | $9.45 | $9.36 | $9.41 | 158,838 |
| 1/21/2026 | $9.28 | $9.37 | $9.22 | $9.36 | 200,018 |
| 1/20/2026 | $9.15 | $9.33 | $9.13 | $9.22 | 279,543 |
| 1/16/2026 | $9.56 | $9.56 | $9.37 | $9.39 | 298,434 |
| 1/15/2026 | $9.39 | $9.59 | $9.33 | $9.59 | 287,349 |
| 1/14/2026 | $9.25 | $9.43 | $9.17 | $9.42 | 228,300 |
| 1/13/2026 | $9.30 | $9.35 | $9.18 | $9.26 | 257,600 |
| 1/12/2026 | $9.28 | $9.34 | $9.23 | $9.26 | 161,160 |
| 1/9/2026 | $9.22 | $9.32 | $9.20 | $9.30 | 277,300 |
| 1/8/2026 | $9.08 | $9.32 | $9.08 | $9.22 | 287,647 |
| 1/7/2026 | $9.25 | $9.32 | $9.04 | $9.12 | 416,800 |
| 1/6/2026 | $9.23 | $9.30 | $9.10 | $9.28 | 383,682 |
| 1/5/2026 | $9.10 | $9.24 | $9.04 | $9.22 | 316,947 |
| 1/2/2026 | $8.95 | $9.13 | $8.90 | $9.04 | 204,143 |
| 12/31/2025 | $9.04 | $9.09 | $8.93 | $8.93 | 291,377 |
| 12/30/2025 | $8.90 | $9.08 | $8.90 | $9.04 | 414,311 |
| 12/29/2025 | $8.95 | $9.00 | $8.89 | $8.91 | 424,356 |
| 12/26/2025 | $8.90 | $8.95 | $8.85 | $8.93 | 279,200 |
| 12/24/2025 | $8.79 | $8.94 | $8.77 | $8.90 | 198,220 |
| 12/23/2025 | $8.79 | $8.87 | $8.72 | $8.77 | 339,400 |
| 12/22/2025 | $8.89 | $8.91 | $8.78 | $8.78 | 368,548 |
| 12/19/2025 | $9.01 | $9.04 | $8.86 | $8.90 | 648,648 |
| 12/18/2025 | $9.07 | $9.13 | $9.00 | $9.05 | 287,700 |
| 12/17/2025 | $8.97 | $9.09 | $8.96 | $9.08 | 286,900 |
| 12/16/2025 | $9.11 | $9.14 | $8.94 | $8.98 | 390,400 |
| 12/15/2025 | $9.32 | $9.44 | $8.95 | $9.06 | 649,734 |
| 12/12/2025 | $9.28 | $9.46 | $9.27 | $9.32 | 229,740 |
| 12/11/2025 | $9.26 | $9.30 | $9.18 | $9.25 | 443,042 |
| 12/10/2025 | $9.14 | $9.33 | $9.13 | $9.26 | 540,800 |
| 12/9/2025 | $9.19 | $9.25 | $9.13 | $9.17 | 307,600 |
| 12/8/2025 | $9.15 | $9.25 | $9.10 | $9.18 | 379,700 |
| 12/5/2025 | $9.28 | $9.28 | $9.11 | $9.16 | 517,475 |
| 12/4/2025 | $9.21 | $9.32 | $9.16 | $9.16 | 385,635 |