NasdaqGS - Nasdaq Real Time Price
USD
Runway Growth Finance Corp. (RWAY)
6.63
+0.17
(+2.63%)
As of 9:43:51 AM EST. Market Open.
Trade RWAY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
6.47
6.64
6.47
6.59
6.59
40,633
Nov 3, 2026
6.48
6.51
6.38
6.46
6.46
329,900
Nov 2, 2026
6.51
6.57
6.46
6.48
6.48
253,900
Oct 30, 2026
6.56
6.57
6.43
6.52
6.52
330,500
Oct 29, 2026
6.55
6.62
6.52
6.60
6.60
207,500
Oct 28, 2026
6.41
6.49
6.39
6.49
6.49
132,200
Oct 27, 2026
6.38
6.49
6.36
6.43
6.43
242,200
Oct 26, 2026
6.49
6.49
6.35
6.37
6.37
263,400
Oct 23, 2026
6.49
6.49
6.38
6.46
6.46
125,100
Oct 22, 2026
6.29
6.52
6.29
6.49
6.49
259,200
Oct 21, 2026
6.34
6.34
6.26
6.29
6.29
224,200
Oct 20, 2026
6.26
6.34
6.23
6.26
6.26
182,400
Oct 19, 2026
6.36
6.36
6.21
6.24
6.24
237,100
Oct 16, 2026
6.49
6.51
6.31
6.33
6.33
310,900
Oct 15, 2026
6.32
6.53
6.32
6.52
6.52
303,100
Oct 14, 2026
6.40
6.41
6.29
6.31
6.31
212,300
Oct 13, 2026
6.45
6.46
6.34
6.40
6.40
234,900
Oct 12, 2026
6.41
6.45
6.37
6.41
6.41
196,000
Oct 9, 2026
6.43
6.45
6.37
6.39
6.39
374,400
Oct 8, 2026
6.33
6.47
6.33
6.46
6.46
208,200
Oct 7, 2026
6.38
6.38
6.24
6.34
6.34
268,700
Oct 6, 2026
6.45
6.47
6.31
6.38
6.38
676,500
Oct 5, 2026
6.55
6.63
6.44
6.44
6.44
404,000
Oct 2, 2026
6.64
6.67
6.50
6.55
6.55
362,800
Oct 1, 2026
6.62
6.66
6.54
6.62
6.62
266,200
Sep 30, 2026
6.77
6.79
6.62
6.62
6.62
213,200
Sep 29, 2026
6.63
6.79
6.63
6.72
6.72
275,300
Sep 28, 2026
6.75
6.75
6.63
6.69
6.69
241,000
Sep 25, 2026
6.65
6.81
6.65
6.78
6.78
284,000
Sep 24, 2026
6.70
6.79
6.69
6.73
6.73
326,900
Sep 23, 2026
6.79
6.80
6.69
6.74
6.74
383,300
Sep 22, 2026
6.70
6.78
6.68
6.72
6.72
191,900
Sep 21, 2026
6.69
6.73
6.64
6.69
6.69
194,000
Sep 18, 2026
6.71
6.71
6.63
6.69
6.69
236,700
Sep 17, 2026
6.62
6.76
6.57
6.69
6.69
294,700
Sep 16, 2026
6.60
6.64
6.53
6.57
6.57
189,700
Sep 15, 2026
6.70
6.70
6.55
6.60
6.60
417,600
Sep 14, 2026
6.60
6.72
6.59
6.72
6.72
492,700
Sep 11, 2026
6.64
6.68
6.53
6.61
6.61
483,500
Sep 10, 2026
6.54
6.57
6.49
6.51
6.51
286,100
Sep 9, 2026
6.58
6.64
6.53
6.54
6.54
379,900
Sep 8, 2026
6.65
6.65
6.53
6.57
6.57
423,400
Sep 4, 2026
6.60
6.67
6.55
6.65
6.65
243,500
Sep 3, 2026
6.71
6.79
6.58
6.60
6.60
277,300
Sep 2, 2026
6.61
6.72
6.61
6.67
6.67
345,500
Sep 1, 2026
6.65
6.70
6.60
6.61
6.61
321,900
Aug 31, 2026
6.59
6.75
6.59
6.68
6.68
696,400
Aug 28, 2026
6.58
6.63
6.53
6.59
6.59
569,200
Aug 27, 2026
6.53
6.64
6.53
6.58
6.58
448,400
Aug 26, 2026
6.54
6.57
6.49
6.53
6.53
277,300
Aug 25, 2026
6.60
6.60
6.47
6.56
6.56
369,300
Aug 24, 2026
6.66
6.68
6.51
6.57
6.57
406,100
Aug 21, 2026
6.63
6.68
6.57
6.64
6.64
506,400
Aug 20, 2026
6.66
6.73
6.55
6.60
6.60
614,100
Aug 19, 2026
6.70
6.71
6.63
6.65
6.65
634,600
Aug 18, 2026
6.57
6.72
6.53
6.69
6.69
622,500
Aug 17, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
6.60
6.62
6.41
6.45
6.45
625,500
Aug 14, 2026
6.98
6.99
6.86
6.92
6.59
729,600
Aug 13, 2026
6.80
6.99
6.80
6.97
6.64
800,300
Aug 12, 2026
6.73
6.82
6.72
6.78
6.46
608,400
Aug 11, 2026
6.63
6.76
6.59
6.70
6.38
688,100
Aug 10, 2026
6.83
6.83
6.58
6.63
6.31
1,268,800
Aug 7, 2026
6.50
6.86
6.36
6.84
6.51
1,953,300
Aug 6, 2026
5.85
6.05
5.85
5.98
5.69
944,700
Aug 5, 2026
5.81
5.87
5.66
5.75
5.48
500,200
Aug 4, 2026
5.70
5.79
5.68
5.79
5.51
319,000
Aug 3, 2026
5.49
5.72
5.49
5.70
5.43
483,700
Jul 31, 2026
5.53
5.56
5.41
5.46
5.20
397,900
Jul 30, 2026
5.52
5.53
5.41
5.52
5.26
354,900
Jul 29, 2026
5.54
5.61
5.51
5.54
5.28
428,500
Jul 28, 2026
5.47
5.53
5.41
5.52
5.26
462,000
Jul 27, 2026
5.42
5.46
5.39
5.45
5.19
348,100
Jul 24, 2026
5.47
5.53
5.35
5.36
5.10
347,900
Jul 23, 2026
5.50
5.53
5.41
5.47
5.21
354,900
Jul 22, 2026
5.61
5.67
5.50
5.50
5.24
489,100
Jul 21, 2026
5.64
5.70
5.57
5.60
5.33
310,200
Jul 20, 2026
5.65
5.67
5.56
5.64
5.37
450,600
Jul 17, 2026
5.73
5.78
5.61
5.63
5.36
336,700
Jul 16, 2026
5.65
5.80
5.64
5.77
5.49
574,100
Jul 15, 2026
5.77
5.85
5.59
5.62
5.35
777,100
Jul 14, 2026
5.39
5.79
5.39
5.76
5.49
1,239,600
Jul 13, 2026
5.33
5.40
5.27
5.29
5.04
994,500
Jul 10, 2026
5.29
5.42
5.28
5.33
5.08
561,900
Jul 9, 2026
5.32
5.39
5.19
5.27
5.02
505,400
Jul 8, 2026
5.34
5.43
5.21
5.31
5.06
1,063,400
Jul 7, 2026
5.60
5.65
5.30
5.34
5.09
1,206,800
Jul 6, 2026
5.49
5.68
5.49
5.59
5.32
689,200
Jul 2, 2026
5.61
5.66
5.43
5.49
5.23
858,500
Jul 1, 2026
5.63
5.73
5.57
5.60
5.33
814,300
Jun 30, 2026
5.50
5.68
5.50
5.61
5.34
471,700
Jun 29, 2026
5.30
5.53
5.30
5.48
5.22
475,300
Jun 26, 2026
5.25
5.35
5.22
5.30
5.05
549,300
Jun 25, 2026
5.24
5.34
5.21
5.26
5.01
552,200
Jun 24, 2026
5.38
5.42
5.27
5.28
5.03
395,700
Jun 23, 2026
5.32
5.50
5.32
5.39
5.13
646,600
Jun 22, 2026
5.56
5.66
5.34
5.36
5.10
496,600
Jun 18, 2026
5.54
5.59
5.46
5.57
5.30
570,800
Jun 17, 2026
5.72
5.74
5.45
5.49
5.23
650,700
Jun 16, 2026
5.65
5.75
5.63
5.70
5.43
606,700
Jun 15, 2026
5.90
5.95
5.60
5.60
5.33
1,304,800
Jun 12, 2026
6.09
6.15
5.99
6.03
5.74
340,800
Jun 11, 2026
6.10
6.11
6.00
6.09
5.80
459,100
Jun 10, 2026
5.96
6.17
5.96
6.05
5.76
460,400
Jun 9, 2026
6.01
6.09
5.89
5.96
5.68
782,200
Jun 8, 2026
6.20
6.20
6.00
6.01
5.72
547,200
Jun 5, 2026
6.35
6.40
6.16
6.16
5.87
615,400
Jun 4, 2026
6.32
6.41
6.31
6.37
6.07
405,600
Jun 3, 2026
6.47
6.50
6.24
6.28
5.98
739,800
Jun 2, 2026
6.52
6.57
6.47
6.52
6.21
467,800
Jun 1, 2026
6.47
6.61
6.43
6.54
6.23
407,400
May 29, 2026
6.55
6.56
6.45
6.47
6.16
536,500
May 28, 2026
6.40
6.56
6.39
6.53
6.22
446,700
May 27, 2026
6.36
6.54
6.36
6.40
6.09
420,700
May 26, 2026
6.35
6.50
6.35
6.43
6.12
378,000
May 22, 2026
6.34
6.39
6.27
6.32
6.02
450,900
May 21, 2026
6.35
6.42
6.30
6.32
6.02
455,700
May 20, 2026
6.30
6.41
6.23
6.36
6.06
643,500
May 19, 2026
6.32
6.39
6.22
6.29
5.99
741,400
May 18, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
6.41
6.47
6.28
6.32
6.02
1,641,400
May 15, 2026
6.65
6.71
6.54
6.65
6.02
1,208,800
May 14, 2026
6.46
6.69
6.38
6.67
6.04
1,146,200
May 13, 2026
6.66
6.66
6.50
6.52
5.90
535,400
May 12, 2026
6.52
6.68
6.44
6.66
6.03
961,400
May 11, 2026
6.54
6.63
6.39
6.49
5.87
1,056,300
May 8, 2026
6.66
6.75
6.38
6.54
5.92
1,622,700
May 7, 2026
6.82
6.88
6.70
6.83
6.18
561,900
May 6, 2026
6.84
6.86
6.70
6.81
6.16
525,000
May 5, 2026
6.85
6.90
6.72
6.81
6.16
404,000
May 4, 2026
6.82
6.96
6.82
6.89
6.24
346,200
May 1, 2026
6.71
6.93
6.69
6.85
6.20
433,500
Apr 30, 2026
6.50
6.74
6.50
6.73
6.09
409,300
Apr 29, 2026
6.51
6.60
6.43
6.50
5.88
405,100
Apr 28, 2026
6.42
6.62
6.39
6.60
5.97
610,700
Apr 27, 2026
6.42
6.51
6.39
6.39
5.78
619,500
Apr 24, 2026
6.43
6.51
6.40
6.42
5.81
526,600
Apr 23, 2026
6.70
6.75
6.36
6.42
5.81
667,400
Apr 22, 2026
6.60
6.79
6.60
6.67
6.04
523,000
Apr 21, 2026
6.74
6.81
6.59
6.59
5.96
791,800
Apr 20, 2026
6.71
6.84
6.70
6.73
6.09
544,000
Apr 17, 2026
6.72
6.87
6.72
6.77
6.13
573,600
Apr 16, 2026
6.81
6.86
6.68
6.69
6.05
647,900
Apr 15, 2026
6.54
6.85
6.51
6.80
6.15
1,119,200
Apr 14, 2026
6.55
6.69
6.37
6.49
5.87
2,951,500
Apr 13, 2026
6.56
6.57
6.43
6.55
5.93
786,100
Apr 10, 2026
6.60
6.72
6.53
6.59
5.96
621,300
Apr 9, 2026
6.62
6.68
6.55
6.59
5.96
937,300
Apr 8, 2026
6.94
6.98
6.55
6.60
5.97
831,800
Apr 7, 2026
6.89
6.97
6.70
6.72
6.08
468,000
Apr 6, 2026
6.87
7.07
6.87
6.91
6.25
606,400
Apr 2, 2026
6.71
6.94
6.68
6.89
6.24
382,300
Apr 1, 2026
6.91
6.93
6.74
6.80
6.15
416,400
Mar 31, 2026
6.89
6.98
6.72
6.87
6.22
524,200
Mar 30, 2026
6.64
6.91
6.64
6.82
6.17
755,900
Mar 27, 2026
6.81
6.86
6.58
6.60
5.97
552,200
Mar 26, 2026
7.00
7.06
6.80
6.81
6.16
509,200
Mar 25, 2026
7.13
7.24
6.97
7.02
6.35
693,100
Mar 24, 2026
7.06
7.14
6.99
7.06
6.39
583,800
Mar 23, 2026
6.95
7.18
6.91
7.13
6.45
517,700
Mar 20, 2026
7.02
7.08
6.84
6.84
6.19
445,600
Mar 19, 2026
7.02
7.11
6.99
7.03
6.36
445,800
Mar 18, 2026
7.00
7.09
6.98
7.04
6.37
472,500
Mar 17, 2026
6.75
7.11
6.75
7.03
6.36
407,600
Mar 16, 2026
6.69
6.86
6.61
6.74
6.10
876,000
Mar 13, 2026
7.02
7.06
6.63
6.63
6.00
1,061,300
Mar 12, 2026
7.27
7.31
7.16
7.16
6.48
470,500
Mar 11, 2026
7.37
7.42
7.24
7.33
6.63
528,000
Mar 10, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
7.53
7.55
7.36
7.39
6.69
677,600
Mar 9, 2026
7.80
7.91
7.69
7.88
6.83
521,800
Mar 6, 2026
7.95
7.99
7.80
7.88
6.83
373,900
Mar 5, 2026
8.08
8.18
7.97
7.97
6.91
431,600
Mar 4, 2026
8.02
8.15
7.89
8.08
7.01
457,200
Mar 3, 2026
7.86
8.06
7.80
7.97
6.91
474,600
Mar 2, 2026
7.72
7.97
7.61
7.90
6.85
590,200
Feb 27, 2026
8.20
8.20
7.74
7.75
6.72
676,100
Feb 26, 2026
8.11
8.22
8.02
8.20
7.11
492,900
Feb 25, 2026
8.10
8.19
7.99
8.12
7.04
463,200
Feb 24, 2026
8.06
8.27
8.03
8.10
7.02
407,000
Feb 23, 2026
8.23
8.30
8.03
8.04
6.97
353,700
Feb 20, 2026
8.38
8.48
8.23
8.25
7.15
374,900
Feb 19, 2026
8.42
8.44
8.20
8.41
7.29
575,800
Feb 18, 2026
8.45
8.53
8.41
8.45
7.33
376,400
Feb 17, 2026
8.60
8.66
8.44
8.46
7.34
359,200
Feb 13, 2026
8.74
8.74
8.57
8.59
7.45
433,600
Feb 12, 2026
8.85
8.98
8.66
8.74
7.58
369,000
Feb 11, 2026
8.89
8.93
8.75
8.82
7.65
246,000
Feb 10, 2026
8.76
8.93
8.66
8.89
7.71
422,500
Feb 9, 2026
8.86
8.86
8.71
8.76
7.60
306,600
Feb 6, 2026
8.95
8.95
8.73
8.85
7.67
451,300
Feb 5, 2026
8.88
8.91
8.61
8.88
7.70
837,200
Feb 4, 2026
9.00
9.02
8.82
8.95
7.76
526,000
Feb 3, 2026
9.10
9.11
8.93
8.96
7.77
341,400
Feb 2, 2026
9.15
9.15
8.93
9.09
7.88
316,100
Jan 30, 2026
9.20
9.31
9.09
9.16
7.94
447,300
Jan 29, 2026
9.13
9.27
9.11
9.27
8.04
333,000
Jan 28, 2026
9.13
9.27
9.13
9.15
7.93
484,500
Jan 27, 2026
9.16
9.31
9.04
9.11
7.90
345,800
Jan 26, 2026
9.34
9.36
9.10
9.21
7.99
311,200
Jan 23, 2026
9.41
9.44
9.33
9.34
8.10
150,100
Jan 22, 2026
9.37
9.44
9.36
9.41
8.16
158,800
Jan 21, 2026
9.28
9.36
9.22
9.36
8.12
200,000
Jan 20, 2026
9.15
9.33
9.13
9.22
8.00
279,500
Jan 16, 2026
9.56
9.56
9.37
9.39
8.14
298,400
Jan 15, 2026
9.39
9.59
9.33
9.59
8.32
287,300
Jan 14, 2026
9.25
9.43
9.17
9.42
8.17
228,300
Jan 13, 2026
9.30
9.35
9.18
9.26
8.03
257,600
Jan 12, 2026
9.28
9.34
9.23
9.26
8.03
161,100
Jan 9, 2026
9.22
9.32
9.20
9.30
8.06
277,300
Jan 8, 2026
9.08
9.31
9.08
9.22
8.00
287,600
Jan 7, 2026
9.25
9.32
9.04
9.12
7.91
416,800
Jan 6, 2026
9.23
9.30
9.10
9.28
8.05
383,600
Jan 5, 2026
9.10
9.24
9.04
9.22
8.00
316,900
Jan 2, 2026
8.95
9.13
8.90
9.04
7.84
204,100
Dec 31, 2025
9.04
9.09
8.93
8.93
7.74
291,300
Dec 30, 2025
8.90
9.08
8.90
9.04
7.84
414,300
Dec 29, 2025
8.95
9.00
8.89
8.91
7.73
424,300
Dec 26, 2025
8.90
8.95
8.85
8.93
7.74
279,200
Dec 24, 2025
8.79
8.94
8.77
8.90
7.72
198,200
Dec 23, 2025
8.79
8.87
8.72
8.77
7.60
339,400
Dec 22, 2025
8.89
8.91
8.78
8.78
7.61
368,500
Dec 19, 2025
9.01
9.03
8.86
8.90
7.72
648,600
Dec 18, 2025
9.07
9.13
9.00
9.05
7.85
287,700
Dec 17, 2025
8.97
9.09
8.95
9.08
7.87
286,900
Dec 16, 2025
9.11
9.14
8.94
8.98
7.79
390,400
Dec 15, 2025
9.32
9.44
8.95
9.06
7.86
649,600
Dec 12, 2025
9.28
9.46
9.27
9.32
8.08
229,700
Dec 11, 2025
9.26
9.30
9.18
9.25
8.02
442,900
Dec 10, 2025
9.14
9.33
9.13
9.26
8.03
540,800
Dec 9, 2025
9.19
9.25
9.13
9.17
7.95
307,600
Dec 8, 2025
9.15
9.25
9.10
9.18
7.96
379,700
Dec 5, 2025
9.28
9.28
9.11
9.16
7.94
517,400
Dec 4, 2025
9.21
9.32
9.16
9.16
7.94
385,600
Dec 3, 2025
9.15
9.27
9.11
9.21
7.99
472,100
Dec 2, 2025
9.16
9.25
9.12
9.15
7.93
280,200
Dec 1, 2025
9.20
9.28
9.13
9.14
7.93
338,400
Nov 28, 2025
9.20
9.27
9.15
9.19
7.97
225,800
Nov 26, 2025
8.99
9.19
8.94
9.15
7.93
350,900
Nov 25, 2025
8.59
9.02
8.59
8.99
7.80
659,300
Nov 24, 2025
8.89
8.89
8.60
8.64
7.49
688,500
Nov 21, 2025
8.81
9.00
8.69
8.88
7.70
775,200
Nov 20, 2025
9.02
9.13
8.78
8.85
7.67
600,600
Nov 19, 2025
9.10
9.27
8.95
8.97
7.78
407,500
Nov 18, 2025
9.22
9.31
9.01
9.09
7.88
685,400
Nov 17, 2025
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
9.57
9.62
9.05
9.31
8.07
1,777,900
Nov 14, 2025
9.83
9.89
9.75
9.85
8.26
224,200
Nov 13, 2025
10.00
10.05
9.80
9.83
8.24
227,600
Nov 12, 2025
9.83
10.06
9.83
9.98
8.36
267,700
Nov 11, 2025
9.82
9.90
9.80
9.82
8.23
290,800
Nov 10, 2025
9.95
9.96
9.74
9.82
8.23
236,100
Nov 7, 2025
9.52
9.93
9.42
9.89
8.29
342,100
Nov 6, 2025
9.78
9.86
9.70
9.71
8.14
164,700
Nov 5, 2025
9.85
9.85
9.66
9.78
8.20
241,300
Nov 4, 2025
9.88
9.90
9.73
9.85
8.26
252,700
