Runway Growth Finance Corp. - 7RWAYLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $25.20 | $25.20 | $25.06 | $25.15 | 4,043 |
| 3/2/2026 | $7.06 | $7.06 | $7.06 | $7.06 | 2,800 |
| 2/27/2026 | $7.20 | $7.20 | $7.20 | $7.20 | 2,311 |
| 2/26/2026 | $7.22 | $7.22 | $7.22 | $7.22 | 9,600 |
| 2/25/2026 | $6.92 | $6.92 | $6.92 | $6.92 | 2,800 |
| 2/24/2026 | $7.05 | $7.05 | $7.05 | $7.05 | 643 |
| 2/23/2026 | $6.94 | $6.94 | $6.94 | $6.94 | 3,242 |
| 2/20/2026 | $6.87 | $6.87 | $6.87 | $6.87 | 6,800 |
| 2/19/2026 | $6.97 | $6.97 | $6.97 | $6.97 | 4,100 |
| 2/18/2026 | $6.78 | $6.78 | $6.78 | $6.78 | 1,216 |
| 2/17/2026 | $7.12 | $7.12 | $7.12 | $7.12 | 7,629 |
| 2/13/2026 | $7.21 | $7.21 | $7.21 | $7.21 | 16,900 |
| 2/12/2026 | $6.21 | $6.21 | $6.21 | $6.21 | 43,000 |
| 2/11/2026 | $6.07 | $6.07 | $6.07 | $6.07 | 4,800 |
| 2/10/2026 | $6.24 | $6.24 | $6.24 | $6.24 | 7,047 |
| 2/9/2026 | $6.33 | $6.33 | $6.33 | $6.33 | 6,500 |
| 2/6/2026 | $6.37 | $6.37 | $6.37 | $6.37 | 7,344 |
| 2/5/2026 | $6.48 | $6.48 | $6.48 | $6.48 | 6,810 |
| 2/4/2026 | $6.41 | $6.41 | $6.41 | $6.41 | 11,900 |
| 2/3/2026 | $6.54 | $6.54 | $6.54 | $6.54 | 1,700 |
| 2/2/2026 | $25.39 | $25.40 | $25.34 | $25.34 | 4,431 |
| 1/30/2026 | $25.31 | $25.31 | $25.31 | $25.31 | 800 |
| 1/29/2026 | $25.39 | $25.39 | $25.31 | $25.32 | 2,138 |
| 1/28/2026 | $25.37 | $25.37 | $25.30 | $25.30 | 7,400 |
| 1/27/2026 | $25.41 | $25.41 | $25.29 | $25.30 | 9,428 |
| 1/26/2026 | $25.35 | $25.35 | $25.33 | $25.34 | 4,217 |
| 1/23/2026 | $25.26 | $25.40 | $25.26 | $25.35 | 2,500 |
| 1/22/2026 | $25.32 | $25.35 | $25.29 | $25.29 | 3,400 |
| 1/21/2026 | $25.27 | $25.35 | $25.27 | $25.34 | 1,145 |
| 1/20/2026 | $25.32 | $25.32 | $25.30 | $25.32 | 6,236 |
| 1/16/2026 | $25.32 | $25.34 | $25.32 | $25.34 | 1,646 |
| 1/15/2026 | $25.29 | $25.34 | $25.29 | $25.33 | 2,600 |
| 1/14/2026 | $25.29 | $25.30 | $25.29 | $25.29 | 3,900 |
| 1/13/2026 | $25.31 | $25.31 | $25.26 | $25.29 | 1,404 |
| 1/12/2026 | $25.32 | $25.32 | $25.31 | $25.31 | 2,300 |
| 1/9/2026 | $25.24 | $25.28 | $25.24 | $25.28 | 1,000 |
| 1/8/2026 | $25.23 | $25.23 | $25.20 | $25.23 | 2,527 |
| 1/7/2026 | $25.22 | $25.25 | $25.22 | $25.25 | 5,614 |
| 1/6/2026 | $25.25 | $25.25 | $25.21 | $25.24 | 2,443 |
| 1/5/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 216 |
| 1/2/2026 | $25.28 | $25.28 | $25.24 | $25.25 | 1,846 |
| 12/31/2025 | $25.22 | $25.24 | $25.15 | $25.24 | 2,800 |
| 12/30/2025 | $25.18 | $25.22 | $25.18 | $25.20 | 5,328 |
| 12/29/2025 | $25.22 | $25.23 | $25.15 | $25.23 | 2,900 |
| 12/26/2025 | $25.17 | $25.24 | $25.17 | $25.24 | 2,600 |
| 12/24/2025 | $25.23 | $25.23 | $25.22 | $25.22 | 500 |
| 12/23/2025 | $25.19 | $25.19 | $25.17 | $25.17 | 2,129 |
| 12/22/2025 | $25.16 | $25.19 | $25.11 | $25.17 | 4,000 |
| 12/19/2025 | $25.24 | $25.25 | $25.19 | $25.19 | 8,400 |
| 12/18/2025 | $25.14 | $25.17 | $25.10 | $25.17 | 8,200 |
| 12/17/2025 | $25.11 | $25.14 | $25.09 | $25.11 | 18,943 |
| 12/16/2025 | $25.11 | $25.12 | $25.10 | $25.11 | 3,200 |
| 12/15/2025 | $25.09 | $25.10 | $25.07 | $25.10 | 2,100 |
| 12/12/2025 | $25.10 | $25.11 | $25.10 | $25.11 | 600 |
| 12/11/2025 | $25.07 | $25.11 | $25.06 | $25.11 | 1,821 |
| 12/10/2025 | $25.09 | $25.12 | $25.07 | $25.12 | 2,249 |
| 12/9/2025 | $25.07 | $25.12 | $25.07 | $25.12 | 2,200 |
| 12/8/2025 | $25.11 | $25.12 | $25.07 | $25.12 | 4,500 |
| 12/5/2025 | $25.11 | $25.12 | $25.07 | $25.11 | 2,946 |
| 12/4/2025 | $25.12 | $25.12 | $25.12 | $25.12 | 309 |
| 12/3/2025 | $25.06 | $25.12 | $25.06 | $25.07 | 4,916 |