Runway Growth Finance Corp (RWAY) Historical Stock Data
8.90 ↓0.15 (-1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RWAY is down -0.17% a day on average. There have been 12 days where Runway Growth Finance Corp closed green and 18 days where RWAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 9.01 | 8.90 | ↓$0.11 (-1.22%) | 8.86 | 9.04 | 648.64K |
| 2025-12-18 | 9.07 | 9.05 | ↓$0.02 (-0.22%) | 9.00 | 9.13 | 287.68K |
| 2025-12-17 | 8.97 | 9.08 | ↑$0.11 (1.23%) | 8.96 | 9.09 | 286.89K |
| 2025-12-16 | 9.11 | 8.98 | ↓$0.13 (-1.43%) | 8.94 | 9.14 | 390.39K |
| 2025-12-15 | 9.32 | 9.06 | ↓$0.26 (-2.79%) | 8.95 | 9.44 | 649.73K |
| 2025-12-12 | 9.28 | 9.32 | ↑$0.04 (0.43%) | 9.27 | 9.46 | 229.74K |
| 2025-12-11 | 9.26 | 9.25 | ↓$0.01 (-0.11%) | 9.18 | 9.30 | 443.04K |
| 2025-12-10 | 9.14 | 9.26 | ↑$0.12 (1.31%) | 9.13 | 9.33 | 533.76K |
| 2025-12-09 | 9.19 | 9.17 | ↓$0.02 (-0.22%) | 9.13 | 9.25 | 307.57K |
| 2025-12-08 | 9.15 | 9.18 | ↑$0.03 (0.33%) | 9.10 | 9.25 | 379.70K |
| 2025-12-05 | 9.28 | 9.16 | ↓$0.12 (-1.29%) | 9.11 | 9.28 | 517.46K |
| 2025-12-04 | 9.21 | 9.16 | ↓$0.05 (-0.54%) | 9.16 | 9.32 | 385.64K |
| 2025-12-03 | 9.15 | 9.21 | ↑$0.06 (0.66%) | 9.11 | 9.27 | 472.09K |
| 2025-12-02 | 9.16 | 9.15 | ↓$0.01 (-0.11%) | 9.12 | 9.25 | 280.17K |
| 2025-12-01 | 9.20 | 9.14 | ↓$0.06 (-0.65%) | 9.13 | 9.28 | 338.36K |
| 2025-11-28 | 9.20 | 9.19 | ↓$0.01 (-0.11%) | 9.16 | 9.26 | 225.85K |
| 2025-11-26 | 8.99 | 9.15 | ↑$0.16 (1.78%) | 8.94 | 9.20 | 350.90K |
| 2025-11-25 | 8.59 | 8.99 | ↑$0.40 (4.72%) | 8.59 | 9.02 | 659.26K |
| 2025-11-24 | 8.89 | 8.64 | ↓$0.25 (-2.81%) | 8.60 | 8.89 | 688.54K |
| 2025-11-21 | 8.81 | 8.88 | ↑$0.07 (0.79%) | 8.69 | 9.00 | 775.21K |
| 2025-11-20 | 9.02 | 8.85 | ↓$0.17 (-1.88%) | 8.79 | 9.13 | 600.58K |
| 2025-11-19 | 9.10 | 8.97 | ↓$0.13 (-1.43%) | 8.95 | 9.27 | 407.81K |
| 2025-11-18 | 9.22 | 9.09 | ↓$0.13 (-1.41%) | 9.01 | 9.31 | 685.54K |
| 2025-11-17 | 9.57 | 9.31 | ↓$0.26 (-2.72%) | 9.05 | 9.62 | 1.78M |
| 2025-11-14 | 9.83 | 9.85 | ↑$0.02 (0.20%) | 9.75 | 9.89 | 224.20K |
| 2025-11-13 | 10.00 | 9.83 | ↓$0.17 (-1.70%) | 9.80 | 10.05 | 227.61K |
| 2025-11-12 | 9.83 | 9.98 | ↑$0.15 (1.53%) | 9.83 | 10.06 | 267.71K |
| 2025-11-11 | 9.82 | 9.82 | ↑$0.00 (0.00%) | 9.80 | 9.90 | 290.82K |
| 2025-11-10 | 9.95 | 9.82 | ↓$0.13 (-1.31%) | 9.74 | 9.96 | 236.11K |
| 2025-11-07 | 9.52 | 9.89 | ↑$0.37 (3.89%) | 9.43 | 9.93 | 337.59K |
Create an account or log in to view more rows.
$RWAY very normal lol sike
$RWAY f this stock
$RWAY a comeback is always more fun than an all out win!!!!
$RWAY what happened
$RWAY Stair stepping nicely
$RWAY it can go lower
$RWAY Burn burn burn
$RWAY fuck all u greedy bulls
$RWAY if your selling dont regret it later
$RWAY How can this stock move so little? Damn