Runway Growth Finance Cor...

9.64
-0.75 (-7.22%)
At close: Apr 04, 2025, 3:47 PM

Runway Growth Finance Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 10.21 10.48 10.18 10.39 -0.07 -0.67% 428,707
Apr 2, 2025 10.50 10.57 10.43 10.46 -0.10 -0.95% 385,729
Apr 1, 2025 10.42 10.61 10.34 10.56 0.21 2.03% 442,736
Mar 31, 2025 10.39 10.42 10.09 10.35 -0.40 -3.72% 639,400
Mar 28, 2025 10.82 10.84 10.56 10.75 -0.10 -0.92% 880,500
Mar 27, 2025 10.67 10.85 10.63 10.85 0.18 1.69% 464,034
Mar 26, 2025 10.56 10.67 10.47 10.67 0.15 1.43% 537,790
Mar 25, 2025 10.54 10.58 10.44 10.52 0.02 0.19% 533,135
Mar 24, 2025 10.69 10.71 10.38 10.50 -0.09 -0.85% 721,140
Mar 21, 2025 10.53 10.67 10.24 10.59 -0.11 -1.03% 772,032
Mar 20, 2025 10.74 10.84 10.66 10.70 -0.05 -0.47% 309,500
Mar 19, 2025 10.90 10.96 10.63 10.75 -0.15 -1.38% 321,335
Mar 18, 2025 10.84 10.90 10.76 10.90 0.01 0.09% 222,209
Mar 17, 2025 11.00 11.14 10.87 10.89 -0.08 -0.73% 412,412
Mar 14, 2025 10.91 11.00 10.87 10.97 0.15 1.39% 177,316
Mar 13, 2025 11.11 11.11 10.81 10.82 -0.25 -2.26% 250,967
Mar 12, 2025 11.01 11.09 10.90 11.07 0.11 1.00% 267,200
Mar 11, 2025 11.13 11.20 10.82 10.96 -0.17 -1.53% 357,900
Mar 10, 2025 11.21 11.32 11.04 11.13 -0.20 -1.77% 273,306
Mar 7, 2025 11.02 11.35 11.00 11.33 0.32 2.91% 199,916
Mar 6, 2025 11.08 11.10 10.89 11.01 -0.07 -0.63% 357,744
Mar 5, 2025 11.13 11.14 10.94 11.08 -0.06 -0.54% 289,800
Mar 4, 2025 11.27 11.36 11.02 11.14 -0.24 -2.11% 335,700
Mar 3, 2025 11.51 11.57 11.32 11.38 -0.13 -1.13% 274,200
Feb 28, 2025 11.33 11.51 11.33 11.51 0.17 1.50% 212,300
Feb 27, 2025 11.50 11.54 11.27 11.34 -0.15 -1.31% 194,200
Feb 26, 2025 11.46 11.53 11.42 11.49 0.06 0.52% 189,252
Feb 25, 2025 11.49 11.57 11.34 11.43 -0.06 -0.52% 187,549
Feb 24, 2025 11.66 11.66 11.44 11.49 -0.14 -1.20% 227,200
Feb 21, 2025 11.68 11.73 11.62 11.63 0.01 0.09% 210,200
Feb 20, 2025 11.54 11.64 11.50 11.62 0.05 0.43% 231,200
Feb 19, 2025 11.55 11.58 11.50 11.57 0.00 0.00% 195,900
Feb 18, 2025 11.50 11.58 11.49 11.57 0.10 0.87% 260,081
Feb 14, 2025 11.43 11.52 11.42 11.47 0.06 0.53% 204,937
Feb 13, 2025 11.42 11.45 11.39 11.41 -0.01 -0.09% 130,303
Feb 12, 2025 11.40 11.44 11.33 11.42 -0.01 -0.09% 308,300
Feb 11, 2025 11.34 11.50 11.30 11.43 -0.04 -0.35% 307,846
Feb 10, 2025 11.54 11.55 11.41 11.47 -0.06 -0.52% 172,600
Feb 7, 2025 11.50 11.64 11.49 11.53 0.01 0.09% 149,646
Feb 6, 2025 11.51 11.67 11.51 11.52 0.01 0.09% 288,700
Feb 5, 2025 11.44 11.52 11.33 11.51 0.12 1.05% 360,005
Feb 4, 2025 11.50 11.58 11.35 11.39 -0.07 -0.61% 249,320
Feb 3, 2025 11.50 11.65 11.46 11.46 -0.15 -1.29% 237,600
Jan 31, 2025 11.52 11.62 11.51 11.61 0.09 0.78% 177,910
Jan 30, 2025 11.46 11.54 11.41 11.52 0.14 1.23% 158,700
Jan 29, 2025 11.56 11.59 11.37 11.38 -0.16 -1.39% 152,012
Jan 28, 2025 11.43 11.58 11.43 11.54 0.11 0.96% 188,600
Jan 27, 2025 11.40 11.46 11.36 11.43 0.04 0.35% 194,100
Jan 24, 2025 11.42 11.46 11.36 11.39 -0.01 -0.09% 144,734
Jan 23, 2025 11.29 11.42 11.29 11.40 0.09 0.80% 171,325