Runway Growth Finance Cor... (RWAY)
11.38
-0.13 (-1.09%)
At close: Mar 03, 2025, 3:59 PM
11.38
0.04%
After-hours: Mar 03, 2025, 04:00 PM EST
RWAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.51 | 11.57 | 11.32 | 11.38 | -0.13 | -1.13% | 274,085 |
| 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 |
| Jan 22, 2025 | 11.42 | 11.45 | 11.28 | 11.31 | -0.14 | -1.22% | 194,700 |
| Jan 21, 2025 | 11.45 | 11.57 | 11.41 | 11.45 | 0.01 | 0.09% | 384,318 |
| Jan 17, 2025 | 11.41 | 11.49 | 11.40 | 11.44 | 0.05 | 0.44% | 300,309 |
| Jan 16, 2025 | 11.41 | 11.44 | 11.39 | 11.39 | 0.03 | 0.26% | 250,131 |
| Jan 15, 2025 | 11.30 | 11.39 | 11.25 | 11.36 | 0.13 | 1.16% | 318,000 |
| Jan 14, 2025 | 11.05 | 11.25 | 11.04 | 11.23 | 0.20 | 1.81% | 217,219 |
| Jan 13, 2025 | 10.85 | 11.06 | 10.79 | 11.03 | 0.15 | 1.38% | 254,000 |
| Jan 10, 2025 | 10.85 | 10.89 | 10.78 | 10.88 | 0.00 | 0.00% | 192,005 |
| Jan 8, 2025 | 10.97 | 10.98 | 10.83 | 10.88 | -0.13 | -1.18% | 204,200 |
| Jan 7, 2025 | 11.10 | 11.11 | 10.92 | 11.01 | 0.00 | 0.00% | 206,000 |
| Jan 6, 2025 | 11.15 | 11.16 | 10.96 | 11.01 | -0.09 | -0.81% | 194,100 |
| Jan 3, 2025 | 11.18 | 11.18 | 11.02 | 11.10 | 0.00 | 0.00% | 241,600 |
| Jan 2, 2025 | 10.96 | 11.12 | 10.96 | 11.10 | 0.14 | 1.28% | 294,501 |
| Dec 31, 2024 | 10.93 | 10.99 | 10.82 | 10.96 | 0.04 | 0.37% | 246,000 |
| Dec 30, 2024 | 10.87 | 11.06 | 10.83 | 10.92 | 0.00 | 0.00% | 456,200 |
| Dec 27, 2024 | 10.69 | 10.96 | 10.61 | 10.92 | 0.13 | 1.20% | 442,834 |
| Dec 26, 2024 | 10.71 | 10.80 | 10.69 | 10.79 | 0.01 | 0.09% | 362,300 |
| Dec 24, 2024 | 10.50 | 10.80 | 10.48 | 10.78 | 0.26 | 2.47% | 212,949 |
| Dec 23, 2024 | 10.52 | 10.56 | 10.26 | 10.52 | -0.03 | -0.28% | 507,022 |
| Dec 20, 2024 | 10.22 | 10.55 | 10.20 | 10.55 | 0.30 | 2.93% | 2,656,200 |
| Dec 19, 2024 | 10.34 | 10.35 | 10.14 | 10.25 | 0.01 | 0.10% | 775,505 |
| Dec 18, 2024 | 10.44 | 10.48 | 10.21 | 10.24 | -0.20 | -1.92% | 751,161 |
| Dec 17, 2024 | 10.50 | 10.57 | 10.38 | 10.44 | -0.08 | -0.76% | 951,500 |