Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Runway Growth Finance Corp (NQ: RWAY )

11.98 +0.17 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.88 10.88 10.72 10.73 136,391 +0.00(+0.00%)
Apr 28, 2022 10.72 10.82 10.50 10.73 102,385 +0.00(+0.00%)
Apr 27, 2022 10.50 10.77 10.37 10.73 99,961 +0.32(+3.08%)
Apr 26, 2022 10.88 10.88 10.23 10.41 136,677 -0.36(-3.33%)
Apr 25, 2022 10.82 10.82 10.43 10.76 90,318 +0.04(+0.42%)
Apr 22, 2022 10.68 10.78 10.60 10.72 60,077 -0.04(-0.42%)
Apr 21, 2022 10.97 11.01 10.66 10.76 80,988 -0.07(-0.62%)
Apr 20, 2022 10.93 10.99 10.79 10.83 52,824 +0.08(+0.76%)
Apr 19, 2022 10.79 10.87 10.73 10.75 77,174 -0.04(-0.35%)
Apr 18, 2022 10.76 10.86 10.67 10.79 54,523 +0.02(+0.21%)
Apr 14, 2022 10.79 10.81 10.69 10.76 31,380 +0.06(+0.56%)
Apr 13, 2022 10.51 10.74 10.51 10.70 35,814 +0.19(+1.78%)
Apr 12, 2022 10.47 10.61 10.45 10.52 42,099 +0.12(+1.15%)
Apr 11, 2022 10.30 10.58 10.30 10.40 29,736 +0.00(+0.00%)
Apr 08, 2022 10.38 10.53 10.38 10.40 31,329 -0.04(-0.36%)
Apr 07, 2022 10.27 10.50 10.11 10.44 81,861 +0.13(+1.23%)
Apr 06, 2022 10.38 10.49 10.24 10.31 56,254 -0.08(-0.79%)
Apr 05, 2022 10.53 10.68 10.29 10.39 54,823 -0.19(-1.83%)
Apr 04, 2022 10.35 10.64 10.26 10.59 65,964 +0.33(+3.20%)
Apr 01, 2022 10.06 11.04 10.06 10.26 89,169 +0.12(+1.18%)
Mar 31, 2022 10.84 10.88 10.12 10.14 138,725 -0.78(-7.18%)
Mar 30, 2022 11.01 11.14 10.91 10.92 381,660 -0.10(-0.95%)
Mar 29, 2022 11.01 11.04 10.88 11.03 213,453 +0.09(+0.82%)
Mar 28, 2022 10.94 10.96 10.82 10.94 221,739 +0.01(+0.07%)
Mar 25, 2022 10.82 10.95 10.77 10.93 147,158 +0.10(+0.90%)
Mar 24, 2022 10.63 10.90 10.49 10.83 342,668 +0.20(+1.90%)
Mar 23, 2022 10.55 10.71 10.35 10.63 285,092 +0.08(+0.78%)
Mar 22, 2022 10.16 10.59 9.943 10.55 261,823 +0.60(+6.00%)
Mar 21, 2022 10.29 10.29 9.772 9.951 153,126 -0.10(-0.97%)
Mar 18, 2022 9.660 10.05 9.660 10.05 126,592 +0.31(+3.14%)
Mar 17, 2022 9.518 9.742 9.518 9.742 67,676 +0.16(+1.71%)
Mar 16, 2022 9.555 9.615 9.458 9.577 60,650 +0.06(+0.63%)
Mar 15, 2022 9.398 9.518 9.264 9.518 86,849 +0.26(+2.82%)
Mar 14, 2022 9.600 9.600 9.219 9.256 116,624 -0.32(-3.35%)
Mar 11, 2022 9.279 9.697 9.096 9.577 234,690 +0.39(+4.22%)
Mar 10, 2022 9.219 9.275 9.055 9.189 105,033 -0.11(-1.20%)
Mar 09, 2022 9.189 9.331 9.137 9.301 120,715 +0.19(+2.05%)
Mar 08, 2022 9.294 9.294 9.006 9.115 110,992 -0.18(-1.93%)
Mar 07, 2022 9.637 9.637 9.286 9.294 227,182 -0.36(-3.71%)
Mar 04, 2022 10.10 10.11 9.608 9.652 119,133 -0.10(-0.98%)
Mar 03, 2022 9.762 9.828 9.623 9.747 94,157 -0.01(-0.07%)
Mar 02, 2022 10.01 10.01 9.652 9.754 120,632 +0.02(+0.23%)
Mar 01, 2022 10.07 10.16 9.733 9.733 92,694 -0.31(-3.06%)
Feb 28, 2022 9.725 10.11 9.725 10.04 116,704 +0.32(+3.31%)
Feb 25, 2022 9.630 9.864 9.630 9.718 171,643 +0.18(+1.92%)
Feb 24, 2022 9.155 9.557 9.272 9.535 89,439 +0.15(+1.56%)
Feb 23, 2022 9.491 9.579 9.389 9.389 120,128 -0.09(-0.93%)
Feb 22, 2022 9.564 9.564 9.433 9.477 124,791 -0.10(-0.99%)
Feb 18, 2022 9.572 0 -0.13(-1.36%)
Feb 17, 2022 9.835 10.04 9.674 9.703 99,279 -0.23(-2.28%)
Feb 16, 2022 9.806 10.05 9.806 9.930 49,269 +0.10(+1.04%)
Feb 15, 2022 9.915 10.08 9.828 9.828 120,037 +0.12(+1.28%)
Feb 14, 2022 9.871 9.952 9.689 9.703 92,333 -0.08(-0.86%)
Feb 11, 2022 9.974 10.16 9.711 9.787 184,130 -0.12(-1.22%)
Feb 10, 2022 9.740 10.03 9.733 9.908 221,662 +0.34(+3.59%)
Feb 09, 2022 9.542 9.813 9.542 9.564 81,451 +0.03(+0.31%)
Feb 08, 2022 9.499 9.652 9.491 9.535 67,849 +0.06(+0.62%)
Feb 07, 2022 9.579 9.679 9.389 9.477 132,243 -0.04(-0.46%)
Feb 04, 2022 9.740 9.740 9.499 9.520 120,479 -0.10(-1.03%)
Feb 03, 2022 9.616 9.930 9.608 9.619 136,269 -0.08(-0.87%)
Feb 02, 2022 9.659 9.864 9.579 9.703 192,144 +0.12(+1.22%)
Feb 01, 2022 9.528 9.674 9.345 9.586 123,578 +0.09(+0.92%)
Jan 31, 2022 9.411 9.524 9.243 9.499 190,814 +0.17(+1.80%)
Jan 28, 2022 9.345 9.360 9.031 9.330 115,682 -0.03(-0.31%)
Jan 27, 2022 9.352 9.462 9.286 9.360 122,398 -0.07(-0.78%)
Jan 26, 2022 9.645 9.775 9.250 9.433 134,934 -0.14(-1.45%)
Jan 25, 2022 9.330 9.718 9.169 9.572 295,098 +0.21(+2.27%)
Jan 24, 2022 9.374 9.579 9.016 9.360 196,564 -0.04(-0.39%)
Jan 21, 2022 9.579 9.586 9.352 9.396 151,750 -0.16(-1.68%)
Jan 20, 2022 9.616 9.681 9.462 9.557 178,896 -0.06(-0.61%)
Jan 19, 2022 9.740 9.842 9.513 9.616 171,592 -0.03(-0.30%)
Jan 18, 2022 9.652 9.799 9.616 9.645 141,802 -0.01(-0.08%)
Jan 14, 2022 9.652 0 +0.00(+0.00%)
Jan 13, 2022 9.791 9.934 9.630 9.652 99,816 -0.01(-0.15%)
Jan 12, 2022 9.718 9.864 9.594 9.667 63,288 +0.04(+0.38%)
Jan 11, 2022 9.506 9.820 9.455 9.630 210,252 +0.14(+1.46%)
Jan 10, 2022 9.798 10.05 9.462 9.491 519,633 -0.26(-2.63%)
Jan 07, 2022 9.659 9.828 9.616 9.747 187,077 +0.20(+2.15%)
Jan 06, 2022 9.469 9.853 9.469 9.542 78,449 +0.12(+1.32%)
Jan 05, 2022 9.791 9.945 9.418 9.418 176,439 -0.23(-2.35%)
Jan 04, 2022 9.616 9.850 9.616 9.645 206,839 +0.08(+0.84%)
Jan 03, 2022 9.696 9.703 9.520 9.564 153,797 +0.19(+2.03%)
Dec 31, 2021 9.257 9.553 9.257 9.374 152,770 -0.01(-0.08%)
Dec 30, 2021 9.513 9.886 9.213 9.382 348,263 -0.06(-0.62%)
Dec 29, 2021 9.820 9.915 9.367 9.440 280,416 -0.29(-2.93%)
Dec 28, 2021 9.564 9.923 9.564 9.725 246,812 +0.06(+0.61%)
Dec 27, 2021 9.784 9.923 9.550 9.667 278,768 -0.16(-1.64%)
Dec 23, 2021 9.725 9.908 9.367 9.828 292,738 +0.20(+2.05%)
Dec 22, 2021 9.572 9.945 9.572 9.630 182,864 -0.01(-0.08%)
Dec 21, 2021 9.484 9.908 9.484 9.637 278,616 +0.28(+2.97%)
Dec 20, 2021 9.513 9.864 9.206 9.360 347,866 -0.18(-1.84%)
Dec 17, 2021 9.477 9.824 9.462 9.535 178,686 +0.03(+0.31%)
Dec 16, 2021 9.937 10.01 9.499 9.506 167,145 -0.20(-2.03%)
Dec 15, 2021 9.842 10.01 9.689 9.703 173,970 -0.02(-0.23%)
Dec 14, 2021 9.703 9.917 9.689 9.725 116,754 -0.04(-0.37%)
Dec 13, 2021 9.813 10.10 9.703 9.762 161,151 -0.05(-0.52%)
Dec 10, 2021 9.762 10.14 9.725 9.813 112,506 -0.03(-0.30%)
Dec 09, 2021 9.733 9.974 9.605 9.842 113,452 +0.15(+1.58%)
Dec 08, 2021 9.484 9.803 9.484 9.689 160,326 +0.17(+1.77%)
Dec 07, 2021 9.367 9.923 9.367 9.520 225,041 +0.27(+2.92%)
Dec 06, 2021 9.652 9.857 9.191 9.250 307,602 -0.49(-5.03%)
Dec 03, 2021 10.23 10.23 9.506 9.740 147,747 -0.26(-2.56%)
Dec 02, 2021 9.469 10.13 9.469 9.996 52,190 +0.53(+5.64%)
Dec 01, 2021 10.23 10.24 9.425 9.462 115,638 -0.72(-7.04%)
Nov 30, 2021 10.05 10.23 10.05 10.18 222,693 +0.18(+1.83%)
Nov 29, 2021 10.05 10.16 9.820 9.996 187,613 +0.08(+0.81%)
Nov 26, 2021 10.03 10.27 9.908 9.915 212,124 -0.11(-1.09%)
Nov 24, 2021 9.776 10.13 9.747 10.03 248,014 +0.18(+1.86%)
Nov 23, 2021 9.659 9.864 9.616 9.842 215,861 +0.11(+1.13%)
Nov 22, 2021 9.316 9.776 9.316 9.733 494,550 +0.35(+3.74%)
Nov 19, 2021 9.330 9.455 9.184 9.382 83,770 +0.12(+1.34%)
Nov 18, 2021 9.360 9.294 9.257 9.257 82,490 -0.15(-1.56%)
Nov 17, 2021 9.272 9.462 9.235 9.403 134,566 +0.21(+2.31%)
Nov 16, 2021 9.374 9.411 9.058 9.191 128,332 -0.21(-2.26%)
Nov 15, 2021 9.162 9.403 9.067 9.403 278,105 +0.50(+5.58%)
Nov 12, 2021 8.811 9.016 8.731 8.906 158,276 +0.10(+1.16%)
Nov 11, 2021 9.009 9.031 8.723 8.804 334,878 -0.15(-1.71%)
Nov 10, 2021 8.965 8.957 184,817 -0.04(-0.41%)
Nov 09, 2021 8.884 9.053 8.680 8.994 164,648 +0.18(+2.07%)
Nov 08, 2021 8.892 9.104 8.665 8.811 361,363 -0.04(-0.41%)
Nov 05, 2021 9.045 9.257 8.658 8.848 341,962 -0.23(-2.58%)
Nov 04, 2021 9.211 9.282 8.996 9.082 269,164 -0.12(-1.32%)
Nov 03, 2021 9.182 9.318 9.153 9.204 161,187 +0.00(+0.00%)
Nov 02, 2021 9.146 9.347 8.974 9.204 373,553 -0.03(-0.31%)
Nov 01, 2021 9.311 9.397 9.118 9.232 421,606 -0.05(-0.54%)
Oct 29, 2021 9.139 9.376 9.282 738,461 +0.34(+3.77%)
Oct 28, 2021 9.067 9.311 8.870 8.946 874,506 -0.15(-1.65%)
Oct 27, 2021 9.118 9.282 9.032 9.096 378,967 -0.11(-1.17%)
Oct 26, 2021 9.153 9.204 579,641 +0.02(+0.23%)
Oct 25, 2021 8.623 9.182 864,881 +0.20(+2.23%)
Oct 22, 2021 8.967 9.318 8.967 8.981 875,519 -0.27(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.