Runway Growth Finance Corp. 8.00% Notes due 2027 (RWAYZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 25.22 | 25.26 | 25.16 | 25.16 | 25.16 | 8,248 |
| 20 May 2024 | 25.30 | 25.34 | 25.25 | 25.30 | 25.30 | 2,800 |
| 17 May 2024 | 25.27 | 25.33 | 25.24 | 25.33 | 25.33 | 5,100 |
| 16 May 2024 | 25.25 | 25.27 | 25.20 | 25.26 | 25.26 | 7,300 |
| 15 May 2024 | 25.16 | 25.24 | 25.16 | 25.18 | 25.18 | 11,500 |
| 14 May 2024 | 25.12 | 25.19 | 25.07 | 25.17 | 25.17 | 11,400 |
| 14 May 2024 | 0.5 Dividend | |||||
| 13 May 2024 | 25.44 | 25.52 | 25.43 | 25.50 | 25.00 | 22,100 |
| 10 May 2024 | 25.35 | 25.35 | 25.22 | 25.31 | 24.81 | 8,900 |
| 09 May 2024 | 25.23 | 25.40 | 25.23 | 25.31 | 24.81 | 3,400 |
| 08 May 2024 | 25.45 | 25.45 | 25.23 | 25.38 | 24.88 | 4,500 |
| 07 May 2024 | 25.36 | 25.39 | 25.36 | 25.37 | 24.87 | 2,900 |
| 06 May 2024 | 25.30 | 25.46 | 25.24 | 25.36 | 24.86 | 8,400 |
| 03 May 2024 | 25.31 | 25.36 | 25.26 | 25.26 | 24.77 | 1,900 |
| 02 May 2024 | 25.33 | 25.36 | 25.15 | 25.22 | 24.73 | 4,600 |
| 01 May 2024 | 25.25 | 25.26 | 25.22 | 25.23 | 24.74 | 1,200 |
| 30 Apr 2024 | 25.36 | 25.37 | 25.16 | 25.25 | 24.75 | 6,000 |
| 29 Apr 2024 | 25.25 | 25.37 | 25.22 | 25.22 | 24.73 | 2,700 |
| 26 Apr 2024 | 25.25 | 25.28 | 25.19 | 25.25 | 24.75 | 1,500 |
| 25 Apr 2024 | 25.09 | 25.25 | 25.07 | 25.12 | 24.63 | 3,900 |
| 24 Apr 2024 | 25.15 | 25.16 | 25.03 | 25.09 | 24.60 | 9,300 |
| 23 Apr 2024 | 25.14 | 25.38 | 25.14 | 25.23 | 24.74 | 12,900 |
| 22 Apr 2024 | 25.09 | 25.12 | 25.09 | 25.12 | 24.63 | 1,100 |
| 19 Apr 2024 | 25.10 | 25.14 | 25.10 | 25.14 | 24.65 | 700 |
| 18 Apr 2024 | 25.18 | 25.18 | 25.11 | 25.11 | 24.62 | 1,400 |
| 17 Apr 2024 | 25.17 | 25.17 | 25.11 | 25.15 | 24.66 | 2,300 |
| 16 Apr 2024 | 25.11 | 25.19 | 25.10 | 25.11 | 24.62 | 6,000 |
| 15 Apr 2024 | 25.22 | 25.28 | 25.06 | 25.25 | 24.75 | 2,500 |
| 12 Apr 2024 | 25.33 | 25.33 | 25.11 | 25.25 | 24.75 | 3,400 |
| 11 Apr 2024 | 25.11 | 25.22 | 25.11 | 25.15 | 24.66 | 6,600 |
| 10 Apr 2024 | 25.15 | 25.22 | 25.15 | 25.16 | 24.67 | 4,700 |
| 09 Apr 2024 | 25.32 | 25.32 | 25.17 | 25.19 | 24.70 | 10,300 |
| 08 Apr 2024 | 25.38 | 25.38 | 25.32 | 25.32 | 24.82 | 1,800 |
| 05 Apr 2024 | 25.33 | 25.33 | 25.32 | 25.32 | 24.82 | 2,100 |
| 04 Apr 2024 | 25.21 | 25.27 | 25.20 | 25.20 | 24.71 | 1,800 |
| 03 Apr 2024 | 25.17 | 25.33 | 25.17 | 25.21 | 24.72 | 13,000 |
| 02 Apr 2024 | 25.11 | 25.31 | 25.07 | 25.07 | 24.58 | 10,400 |
| 01 Apr 2024 | 25.13 | 25.17 | 25.05 | 25.14 | 24.64 | 5,400 |
| 28 Mar 2024 | 25.14 | 25.17 | 25.14 | 25.17 | 24.68 | 1,400 |
| 27 Mar 2024 | 25.20 | 25.22 | 25.12 | 25.12 | 24.63 | 5,400 |
| 26 Mar 2024 | 25.15 | 25.19 | 25.15 | 25.16 | 24.67 | 2,200 |
| 25 Mar 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 24.66 | 700 |
| 22 Mar 2024 | 25.15 | 25.22 | 25.15 | 25.16 | 24.67 | 2,200 |
| 21 Mar 2024 | 25.15 | 25.26 | 25.15 | 25.15 | 24.66 | 5,400 |
| 20 Mar 2024 | 25.16 | 25.26 | 25.16 | 25.20 | 24.71 | 5,700 |
| 19 Mar 2024 | 25.22 | 25.25 | 25.16 | 25.16 | 24.67 | 1,400 |
| 18 Mar 2024 | 25.13 | 25.37 | 25.13 | 25.28 | 24.78 | 5,000 |
| 15 Mar 2024 | 25.15 | 25.26 | 25.13 | 25.13 | 24.64 | 1,300 |
| 14 Mar 2024 | 25.20 | 25.33 | 25.13 | 25.14 | 24.65 | 10,500 |
| 13 Mar 2024 | 25.23 | 25.32 | 25.17 | 25.17 | 24.68 | 4,600 |
| 12 Mar 2024 | 25.22 | 25.23 | 25.20 | 25.21 | 24.72 | 5,900 |
| 11 Mar 2024 | 25.13 | 25.19 | 25.13 | 25.19 | 24.70 | 3,600 |
| 08 Mar 2024 | 25.13 | 25.20 | 25.12 | 25.15 | 24.66 | 6,000 |
| 07 Mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.66 | 300 |
| 06 Mar 2024 | 25.14 | 25.22 | 25.09 | 25.22 | 24.73 | 7,900 |
| 05 Mar 2024 | 25.10 | 25.10 | 25.09 | 25.09 | 24.60 | 800 |
| 04 Mar 2024 | 25.10 | 25.10 | 25.09 | 25.10 | 24.61 | 1,700 |
| 01 Mar 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.61 | 1,700 |
| 29 Feb 2024 | 25.11 | 25.14 | 25.07 | 25.08 | 24.59 | 3,200 |
| 28 Feb 2024 | 25.05 | 25.09 | 25.05 | 25.09 | 24.60 | 3,300 |
| 27 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.65 | 600 |
| 26 Feb 2024 | 25.08 | 25.13 | 25.08 | 25.13 | 24.64 | 2,100 |
| 23 Feb 2024 | 25.06 | 25.13 | 25.05 | 25.06 | 24.57 | 2,200 |
| 22 Feb 2024 | 25.12 | 25.15 | 25.05 | 25.05 | 24.56 | 4,100 |
| 21 Feb 2024 | 25.12 | 25.16 | 25.05 | 25.10 | 24.61 | 5,800 |
| 20 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.67 | 700 |
| 16 Feb 2024 | 25.25 | 25.25 | 25.12 | 25.12 | 24.63 | 1,800 |
| 15 Feb 2024 | 25.21 | 25.34 | 25.13 | 25.23 | 24.73 | 8,800 |
| 14 Feb 2024 | 25.20 | 25.23 | 25.10 | 25.23 | 24.74 | 5,700 |
| 14 Feb 2024 | 0.5 Dividend | |||||
| 13 Feb 2024 | 25.58 | 25.58 | 25.46 | 25.55 | 24.56 | 4,000 |
| 12 Feb 2024 | 25.45 | 25.57 | 25.41 | 25.55 | 24.56 | 13,700 |
| 09 Feb 2024 | 25.42 | 25.42 | 25.41 | 25.42 | 24.43 | 2,100 |
| 08 Feb 2024 | 25.40 | 25.47 | 25.40 | 25.41 | 24.42 | 6,600 |
| 07 Feb 2024 | 25.51 | 25.52 | 25.37 | 25.40 | 24.41 | 3,500 |
| 06 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.47 | 400 |
| 05 Feb 2024 | 25.54 | 25.61 | 25.47 | 25.57 | 24.58 | 4,200 |
| 02 Feb 2024 | 25.60 | 25.65 | 25.47 | 25.65 | 24.65 | 3,300 |
| 01 Feb 2024 | 25.58 | 25.70 | 25.58 | 25.70 | 24.70 | 13,400 |
| 31 Jan 2024 | 25.43 | 25.48 | 25.35 | 25.48 | 24.49 | 5,000 |
| 30 Jan 2024 | 25.33 | 25.44 | 25.33 | 25.37 | 24.39 | 2,100 |
| 29 Jan 2024 | 25.30 | 25.40 | 25.25 | 25.36 | 24.38 | 13,700 |
| 26 Jan 2024 | 25.21 | 25.30 | 25.21 | 25.30 | 24.32 | 2,200 |
| 25 Jan 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 24.22 | 10,400 |
| 24 Jan 2024 | 25.21 | 25.30 | 25.21 | 25.27 | 24.29 | 7,000 |
| 23 Jan 2024 | 25.24 | 25.30 | 25.24 | 25.30 | 24.32 | 2,100 |
| 22 Jan 2024 | 25.30 | 25.30 | 25.28 | 25.30 | 24.32 | 2,200 |
| 19 Jan 2024 | 25.21 | 25.30 | 25.21 | 25.30 | 24.32 | 2,700 |
| 18 Jan 2024 | 25.22 | 25.30 | 25.22 | 25.30 | 24.32 | 900 |
| 17 Jan 2024 | 25.23 | 25.32 | 25.22 | 25.25 | 24.27 | 4,300 |
| 16 Jan 2024 | 25.18 | 25.29 | 25.18 | 25.28 | 24.30 | 1,600 |
| 12 Jan 2024 | 25.25 | 25.25 | 25.20 | 25.25 | 24.27 | 4,900 |
| 11 Jan 2024 | 25.25 | 25.25 | 25.20 | 25.23 | 24.25 | 1,100 |
| 10 Jan 2024 | 25.22 | 25.22 | 25.21 | 25.21 | 24.23 | 1,000 |
| 09 Jan 2024 | 25.20 | 25.20 | 25.17 | 25.20 | 24.22 | 10,300 |
| 08 Jan 2024 | 25.19 | 25.24 | 25.19 | 25.20 | 24.22 | 6,200 |
| 05 Jan 2024 | 25.09 | 25.10 | 25.08 | 25.09 | 24.12 | 1,700 |
| 04 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.13 | 1,100 |
| 03 Jan 2024 | 25.15 | 25.15 | 25.01 | 25.05 | 24.08 | 2,500 |
| 02 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.14 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.