Runway Growth Finance Corp. (RWAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.37

-0.05

(-0.48%)

At close: 04:00PM EDT

10.38

+0.01

(+0.10%)

After hours:

04:19PM EDT

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	10.45	10.48	10.36	10.37	10.37	183,805
06 Sept 2024	10.54	10.59	10.39	10.42	10.42	155,600
05 Sept 2024	10.56	10.63	10.52	10.54	10.54	112,000
04 Sept 2024	10.52	10.59	10.52	10.56	10.56	150,200
03 Sept 2024	10.59	10.62	10.50	10.54	10.54	226,000
30 Aug 2024	10.55	10.63	10.52	10.59	10.59	172,100
29 Aug 2024	10.60	10.63	10.54	10.55	10.55	143,200
28 Aug 2024	10.71	10.74	10.53	10.54	10.54	170,800
27 Aug 2024	10.73	10.81	10.69	10.74	10.74	149,700
26 Aug 2024	10.77	10.90	10.69	10.70	10.70	293,300
23 Aug 2024	10.58	10.83	10.58	10.71	10.71	255,800
22 Aug 2024	10.62	10.72	10.56	10.59	10.59	166,300
21 Aug 2024	10.61	10.65	10.53	10.60	10.60	200,900
20 Aug 2024	10.75	10.75	10.56	10.57	10.57	148,300
19 Aug 2024	10.66	10.74	10.64	10.73	10.73	306,300
16 Aug 2024	10.60	10.72	10.56	10.56	10.56	322,700
15 Aug 2024	10.15	10.58	10.15	10.58	10.58	458,000
14 Aug 2024	10.25	10.28	10.05	10.10	10.10	458,000
13 Aug 2024	10.15	10.28	10.00	10.28	10.28	412,000
12 Aug 2024	9.95	10.19	9.87	10.16	10.16	653,800
12 Aug 2024	0.45 Dividend
09 Aug 2024	11.54	11.54	10.48	10.49	10.04	1,013,400
08 Aug 2024	11.33	11.36	11.14	11.24	10.76	312,000
07 Aug 2024	11.39	11.41	11.19	11.22	10.74	183,000
06 Aug 2024	11.31	11.34	11.17	11.27	10.79	232,300
05 Aug 2024	11.11	11.21	10.77	11.12	10.64	480,000
02 Aug 2024	11.74	11.75	11.50	11.51	11.02	265,500
01 Aug 2024	11.85	11.92	11.74	11.80	11.29	261,600
31 July 2024	11.87	11.97	11.80	11.84	11.33	167,800
30 July 2024	11.81	11.85	11.70	11.81	11.30	199,100
29 July 2024	12.01	12.09	11.81	11.84	11.33	174,800
26 July 2024	11.97	12.01	11.90	12.01	11.49	119,500
25 July 2024	11.97	12.05	11.92	11.93	11.42	186,700
24 July 2024	11.97	12.02	11.85	11.86	11.35	141,900
23 July 2024	11.97	12.03	11.94	12.02	11.50	177,200
22 July 2024	11.81	11.99	11.80	11.97	11.46	246,700
19 July 2024	11.80	11.82	11.76	11.79	11.28	153,700
18 July 2024	11.89	11.99	11.77	11.80	11.29	215,100
17 July 2024	11.85	11.91	11.79	11.86	11.35	323,800
16 July 2024	11.93	11.95	11.85	11.85	11.34	155,200
15 July 2024	11.82	11.92	11.79	11.89	11.38	206,700
12 July 2024	11.80	11.87	11.77	11.77	11.27	233,000
11 July 2024	11.70	11.76	11.60	11.75	11.25	248,400
10 July 2024	11.56	11.61	11.53	11.60	11.10	207,700
09 July 2024	11.69	11.72	11.48	11.54	11.04	250,100
08 July 2024	11.69	11.74	11.69	11.72	11.22	184,200
05 July 2024	11.78	11.78	11.67	11.71	11.21	249,400
03 July 2024	11.70	11.79	11.66	11.70	11.20	153,900
02 July 2024	11.75	11.75	11.66	11.70	11.20	183,500
01 July 2024	11.83	11.84	11.65	11.72	11.22	236,000
28 June 2024	11.83	11.83	11.72	11.76	11.26	283,600
27 June 2024	11.85	11.85	11.72	11.78	11.27	338,000
26 June 2024	11.92	11.92	11.73	11.81	11.30	749,900
25 June 2024	11.62	11.68	11.58	11.58	11.08	256,100
24 June 2024	11.60	11.76	11.60	11.65	11.15	225,800
21 June 2024	11.73	11.73	11.58	11.65	11.15	532,600
20 June 2024	11.73	11.84	11.69	11.72	11.22	149,500
18 June 2024	11.77	11.81	11.64	11.71	11.21	253,500
17 June 2024	11.70	11.92	11.62	11.74	11.24	172,700
14 June 2024	11.74	11.75	11.60	11.67	11.17	223,900
13 June 2024	11.85	11.86	11.70	11.73	11.23	303,000
12 June 2024	11.90	11.96	11.83	11.85	11.34	190,000
11 June 2024	12.06	12.06	11.85	11.87	11.36	267,000
10 June 2024	12.10	12.15	12.01	12.07	11.55	266,900
07 June 2024	12.15	12.17	12.05	12.14	11.62	293,100
06 June 2024	12.00	12.14	11.97	12.12	11.60	493,300
05 June 2024	11.95	12.00	11.83	11.99	11.48	304,400
04 June 2024	12.00	12.02	11.94	11.94	11.43	303,700
03 June 2024	12.03	12.05	11.94	12.01	11.49	265,400
31 May 2024	11.88	11.98	11.84	11.98	11.47	280,100
30 May 2024	11.72	11.85	11.69	11.81	11.30	251,300
29 May 2024	11.70	11.75	11.64	11.69	11.19	374,400
28 May 2024	11.92	12.01	11.65	11.70	11.20	384,500
24 May 2024	11.85	11.98	11.81	11.88	11.37	366,400
23 May 2024	11.95	12.02	11.86	11.87	11.36	494,900
22 May 2024	11.67	11.94	11.65	11.92	11.41	540,100
21 May 2024	11.63	11.69	11.54	11.65	11.15	518,600
20 May 2024	11.71	11.76	11.57	11.66	11.16	547,300
17 May 2024	11.72	11.77	11.70	11.72	11.22	357,600
16 May 2024	11.73	11.80	11.68	11.73	11.23	492,100
15 May 2024	11.70	11.78	11.60	11.71	11.21	587,600
14 May 2024	11.65	11.81	11.60	11.80	11.29	506,400
13 May 2024	11.62	11.69	11.53	11.67	11.17	773,100
10 May 2024	11.40	11.68	11.35	11.57	11.07	2,671,900
09 May 2024	11.85	12.21	11.85	12.10	11.58	578,500
09 May 2024	0.47 Dividend
08 May 2024	12.46	12.57	12.10	12.32	11.34	993,500
07 May 2024	13.30	13.50	13.22	13.25	12.20	558,000
06 May 2024	13.05	13.26	13.04	13.20	12.15	259,200
03 May 2024	13.01	13.10	12.94	13.03	12.00	185,500
02 May 2024	12.97	13.05	12.85	12.92	11.89	292,000
01 May 2024	12.69	12.99	12.69	12.88	11.86	296,600
30 Apr 2024	12.79	12.80	12.64	12.65	11.65	113,400
29 Apr 2024	12.77	12.91	12.76	12.79	11.77	194,000
26 Apr 2024	12.56	12.79	12.56	12.78	11.77	301,000
25 Apr 2024	12.56	12.74	12.46	12.56	11.56	315,600
24 Apr 2024	12.72	12.72	12.56	12.59	11.59	114,500
23 Apr 2024	12.57	12.72	12.57	12.65	11.65	247,900
22 Apr 2024	12.57	12.60	12.49	12.57	11.57	231,300
19 Apr 2024	12.53	12.69	12.51	12.56	11.56	231,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,191.90-22.90(-0.28%)

AUD/USD0.6664-0.0008(-0.12%)

ASX 2007,988.10-25.30(-0.32%)

OIL68.80+0.09(+0.13%)

GOLD2,535.50+10.90(+0.43%)

Bitcoin AUD86,268.95+4,502.28(+5.51%)

Runway Growth Finance Corp. (RWAY)

ALL ORDS
8,191.90
-22.90(-0.28%)

AUD/USD
0.6664
-0.0008(-0.12%)

ASX 200
7,988.10
-25.30(-0.32%)

OIL
68.80
+0.09(+0.13%)

GOLD
2,535.50
+10.90(+0.43%)

Bitcoin AUD
86,268.95
+4,502.28(+5.51%)