MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
RWAY — Runway Growth Finance Corp. Common Stock
NasdaqRunway Growth Finance Corp. Common Stock
$6.62
+0.00(+0.00%)
- O
- 6.62
- H
- 6.67
- L
- 6.54
- V
- 266.2K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.62
Period Return-26.69%
Period High$11.41
Period Low$5.19
Avg Daily Volume434.3K
Total Trading Days365
RWAY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.62 | $6.67 | $6.54 | $6.62 | +$0.00 | +0.00% | 266,197 | $6.60 | $6.54 $6.67 |
| Sep 30, 2026 | $6.77 | $6.79 | $6.62 | $6.62 | $-0.10 | -1.49% | 213,198 | $6.67 | $6.62 $6.79 |
| Sep 29, 2026 | $6.63 | $6.79 | $6.63 | $6.72 | +$0.03 | +0.45% | 275,280 | $6.73 | $6.63 $6.79 |
| Sep 28, 2026 | $6.75 | $6.75 | $6.63 | $6.69 | $-0.09 | -1.33% | 241,031 | $6.69 | $6.63 $6.75 |
| Sep 25, 2026 | $6.65 | $6.81 | $6.65 | $6.78 | +$0.05 | +0.74% | 284,004 | $6.73 | $6.65 $6.81 |
| Sep 24, 2026 | $6.70 | $6.79 | $6.69 | $6.73 | $-0.01 | -0.15% | 326,918 | $6.73 | $6.69 $6.79 |
| Sep 23, 2026 | $6.79 | $6.81 | $6.69 | $6.74 | +$0.02 | +0.30% | 383,256 | $6.77 | $6.69 $6.81 |
| Sep 22, 2026 | $6.70 | $6.78 | $6.68 | $6.72 | +$0.03 | +0.45% | 191,943 | $6.74 | $6.68 $6.78 |
| Sep 21, 2026 | $6.69 | $6.73 | $6.64 | $6.69 | +$0.00 | +0.00% | 193,958 | $6.70 | $6.64 $6.73 |
| Sep 18, 2026 | $6.71 | $6.71 | $6.63 | $6.69 | +$0.00 | +0.00% | 236,673 | $6.67 | $6.63 $6.71 |
| Sep 17, 2026 | $6.62 | $6.76 | $6.57 | $6.69 | +$0.12 | +1.83% | 294,697 | $6.72 | $6.57 $6.76 |
| Sep 16, 2026 | $6.60 | $6.64 | $6.53 | $6.57 | $-0.03 | -0.45% | 189,721 | $6.58 | $6.53 $6.64 |
| Sep 15, 2026 | $6.70 | $6.70 | $6.55 | $6.60 | $-0.12 | -1.79% | 417,595 | $6.60 | $6.55 $6.70 |
| Sep 14, 2026 | $6.60 | $6.72 | $6.60 | $6.72 | +$0.11 | +1.66% | 492,738 | $6.67 | $6.60 $6.72 |
| Sep 11, 2026 | $6.64 | $6.68 | $6.53 | $6.61 | +$0.10 | +1.54% | 483,607 | $6.60 | $6.53 $6.68 |
| Sep 10, 2026 | $6.54 | $6.57 | $6.50 | $6.51 | $-0.03 | -0.46% | 286,108 | $6.53 | $6.50 $6.57 |
| Sep 9, 2026 | $6.58 | $6.64 | $6.53 | $6.54 | $-0.03 | -0.46% | 380,047 | $6.58 | $6.53 $6.64 |
| Sep 8, 2026 | $6.65 | $6.65 | $6.54 | $6.57 | $-0.08 | -1.20% | 423,375 | $6.59 | $6.54 $6.65 |
| Sep 4, 2026 | $6.60 | $6.67 | $6.55 | $6.65 | +$0.05 | +0.76% | 243,486 | $6.63 | $6.55 $6.67 |
| Sep 3, 2026 | $6.71 | $6.79 | $6.58 | $6.60 | $-0.07 | -1.05% | 277,386 | $6.63 | $6.58 $6.79 |
| Sep 2, 2026 | $6.61 | $6.72 | $6.61 | $6.67 | +$0.06 | +0.91% | 345,322 | $6.68 | $6.61 $6.72 |
| Sep 1, 2026 | $6.65 | $6.70 | $6.60 | $6.61 | $-0.07 | -1.05% | 322,105 | $6.63 | $6.60 $6.70 |
| Aug 31, 2026 | $6.59 | $6.75 | $6.59 | $6.68 | +$0.09 | +1.37% | 694,735 | $6.68 | $6.59 $6.75 |
| Aug 28, 2026 | $6.58 | $6.63 | $6.53 | $6.59 | +$0.01 | +0.15% | 569,209 | $6.58 | $6.53 $6.63 |
| Aug 27, 2026 | $6.53 | $6.64 | $6.53 | $6.58 | +$0.05 | +0.77% | 448,354 | $6.59 | $6.53 $6.64 |
| Aug 26, 2026 | $6.54 | $6.57 | $6.49 | $6.53 | $-0.03 | -0.46% | 277,271 | $6.52 | $6.49 $6.57 |
| Aug 25, 2026 | $6.60 | $6.60 | $6.47 | $6.56 | $-0.01 | -0.15% | 369,343 | $6.55 | $6.47 $6.60 |
| Aug 24, 2026 | $6.66 | $6.68 | $6.51 | $6.57 | $-0.07 | -1.05% | 409,133 | $6.57 | $6.51 $6.68 |
| Aug 21, 2026 | $6.63 | $6.68 | $6.57 | $6.64 | +$0.04 | +0.61% | 506,536 | $6.63 | $6.57 $6.68 |
| Aug 20, 2026 | $6.66 | $6.73 | $6.55 | $6.60 | $-0.05 | -0.75% | 614,079 | $6.63 | $6.55 $6.73 |