Runway Growth Finance Corp. (RWAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

13.03

+0.11

(+0.85%)

At close: 04:00PM EDT

13.17

+0.14

(+1.07%)

After hours:

06:40PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	13.01	13.10	12.94	13.03	13.03	184,790
02 May 2024	12.97	13.05	12.85	12.92	12.92	292,000
01 May 2024	12.69	12.99	12.69	12.88	12.88	296,600
30 Apr 2024	12.79	12.80	12.64	12.65	12.65	113,400
29 Apr 2024	12.77	12.91	12.76	12.79	12.79	194,000
26 Apr 2024	12.56	12.79	12.56	12.78	12.78	301,000
25 Apr 2024	12.56	12.74	12.46	12.56	12.56	315,600
24 Apr 2024	12.72	12.72	12.56	12.59	12.59	114,500
23 Apr 2024	12.57	12.72	12.57	12.65	12.65	247,900
22 Apr 2024	12.57	12.60	12.49	12.57	12.57	231,300
19 Apr 2024	12.53	12.69	12.51	12.56	12.56	231,800
18 Apr 2024	12.59	12.68	12.57	12.62	12.62	242,100
17 Apr 2024	12.48	12.63	12.48	12.58	12.58	159,600
16 Apr 2024	12.45	12.52	12.36	12.40	12.40	652,900
15 Apr 2024	12.54	12.70	12.38	12.46	12.46	202,400
12 Apr 2024	12.55	12.66	12.46	12.55	12.55	179,200
11 Apr 2024	12.33	12.52	12.33	12.52	12.52	254,200
10 Apr 2024	12.46	12.51	12.30	12.32	12.32	210,800
09 Apr 2024	12.49	12.55	12.41	12.50	12.50	189,600
08 Apr 2024	12.37	12.47	12.32	12.47	12.47	223,100
05 Apr 2024	12.37	12.37	12.26	12.32	12.32	172,600
04 Apr 2024	12.25	12.37	12.23	12.28	12.28	259,900
03 Apr 2024	12.16	12.27	12.16	12.22	12.22	206,900
02 Apr 2024	12.17	12.23	12.11	12.16	12.16	216,400
01 Apr 2024	12.25	12.25	12.15	12.18	12.18	240,500
28 Mar 2024	12.12	12.27	12.11	12.12	12.12	420,600
27 Mar 2024	12.14	12.21	12.05	12.12	12.12	453,800
26 Mar 2024	12.11	12.18	12.06	12.10	12.10	245,400
25 Mar 2024	12.00	12.02	11.93	11.95	11.95	323,100
22 Mar 2024	12.09	12.09	11.85	11.86	11.86	215,400
21 Mar 2024	11.95	12.16	11.95	12.05	12.05	384,800
20 Mar 2024	11.87	12.03	11.87	11.95	11.95	404,400
19 Mar 2024	11.88	11.97	11.82	11.86	11.86	550,000
18 Mar 2024	11.82	11.86	11.74	11.75	11.75	426,600
15 Mar 2024	11.52	11.84	11.52	11.82	11.82	572,700
14 Mar 2024	11.67	11.84	11.57	11.60	11.60	433,800
13 Mar 2024	11.81	11.82	11.65	11.67	11.67	500,200
12 Mar 2024	11.91	11.94	11.77	11.83	11.83	394,200
11 Mar 2024	11.61	11.89	11.48	11.84	11.84	692,000
08 Mar 2024	12.19	12.30	11.49	11.56	11.56	2,658,700
07 Mar 2024	13.32	13.52	13.32	13.50	13.50	201,400
06 Mar 2024	13.32	13.45	13.28	13.35	13.35	170,800
05 Mar 2024	13.30	13.44	13.30	13.35	13.35	164,200
04 Mar 2024	13.47	13.49	13.30	13.32	13.32	192,100
01 Mar 2024	13.24	13.43	13.22	13.30	13.30	223,800
29 Feb 2024	13.44	13.60	13.38	13.42	13.42	223,700
28 Feb 2024	13.52	13.61	13.40	13.42	13.42	220,000
27 Feb 2024	13.58	13.59	13.45	13.49	13.49	256,000
26 Feb 2024	13.47	13.73	13.43	13.60	13.60	408,100
23 Feb 2024	13.73	13.74	13.50	13.53	13.53	169,600
22 Feb 2024	13.34	13.67	13.34	13.67	13.67	229,400
21 Feb 2024	13.43	13.48	13.21	13.31	13.31	141,500
20 Feb 2024	13.32	13.50	13.31	13.44	13.44	245,500
16 Feb 2024	13.64	13.64	13.41	13.41	13.41	231,800
15 Feb 2024	13.40	13.71	13.38	13.66	13.66	348,000
14 Feb 2024	13.28	13.48	13.23	13.37	13.37	303,200
13 Feb 2024	13.10	13.55	13.03	13.25	13.25	702,600
12 Feb 2024	13.02	13.42	12.95	13.38	13.38	429,700
09 Feb 2024	13.10	13.27	12.92	13.00	13.00	401,500
09 Feb 2024	0.47 Dividend
08 Feb 2024	13.57	13.58	13.44	13.47	13.00	387,900
07 Feb 2024	13.50	13.52	13.33	13.48	13.01	371,700
06 Feb 2024	13.46	13.71	13.40	13.49	13.02	377,900
05 Feb 2024	13.55	13.55	13.27	13.43	12.96	279,100
02 Feb 2024	13.43	13.67	13.33	13.52	13.05	389,900
01 Feb 2024	13.25	13.44	13.11	13.35	12.88	384,200
31 Jan 2024	13.36	13.48	13.19	13.21	12.75	267,100
30 Jan 2024	13.30	13.43	13.23	13.38	12.91	308,600
29 Jan 2024	13.35	13.38	13.22	13.26	12.80	219,800
26 Jan 2024	13.19	13.37	13.19	13.34	12.87	185,100
25 Jan 2024	13.25	13.26	13.10	13.17	12.71	163,600
24 Jan 2024	13.12	13.30	13.08	13.18	12.72	256,300
23 Jan 2024	13.23	13.28	13.13	13.16	12.70	200,700
22 Jan 2024	12.90	13.22	12.85	13.15	12.69	303,700
19 Jan 2024	12.91	12.95	12.80	12.90	12.45	237,200
18 Jan 2024	12.93	12.94	12.73	12.88	12.43	185,100
17 Jan 2024	12.92	12.95	12.79	12.89	12.44	204,100
16 Jan 2024	12.95	12.99	12.82	12.92	12.47	217,700
12 Jan 2024	12.82	13.04	12.82	12.93	12.48	202,600
11 Jan 2024	12.80	12.88	12.62	12.83	12.38	278,500
10 Jan 2024	12.90	12.93	12.82	12.84	12.39	153,300
09 Jan 2024	13.02	13.10	12.88	12.90	12.45	443,600
08 Jan 2024	12.97	13.10	12.84	13.08	12.62	703,100
05 Jan 2024	12.88	12.93	12.75	12.88	12.43	391,600
04 Jan 2024	12.72	12.92	12.68	12.85	12.40	452,300
03 Jan 2024	12.70	12.73	12.60	12.65	12.21	209,800
02 Jan 2024	12.74	12.85	12.63	12.70	12.26	366,900
29 Dec 2023	12.71	12.75	12.59	12.62	12.18	267,900
28 Dec 2023	12.71	12.75	12.66	12.67	12.23	198,200
27 Dec 2023	12.70	12.74	12.58	12.71	12.27	373,000
26 Dec 2023	12.57	12.68	12.50	12.65	12.21	447,100
22 Dec 2023	12.60	12.66	12.55	12.56	12.12	281,900
21 Dec 2023	12.69	12.69	12.51	12.57	12.13	202,000
20 Dec 2023	12.66	12.80	12.57	12.59	12.15	258,100
19 Dec 2023	12.78	12.79	12.60	12.62	12.18	435,700
18 Dec 2023	12.80	12.87	12.72	12.78	12.33	489,200
15 Dec 2023	12.92	12.93	12.68	12.68	12.24	1,451,000
14 Dec 2023	12.90	13.00	12.90	12.92	12.47	347,200
13 Dec 2023	12.90	12.93	12.81	12.89	12.44	241,000
12 Dec 2023	12.82	12.90	12.78	12.85	12.40	250,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Runway Growth Finance Corp. (RWAY)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)