5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-10.01%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
-20.66%
YEAR-TO-DATE PERFORMANCE
-5.38%
1 YEAR PERFORMANCE
-26.97%
Runway Growth Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.45 | $8.45 (0%) | $8.53 | $8.41 | 374.85 K | $306.11 M |
| 02/17/2026 | $8.60 | $8.46 (-1.63%) | $8.66 | $8.44 | 359.20 K | $306.47 M |
| 02/13/2026 | $8.74 | $8.59 (-1.72%) | $8.74 | $8.57 | 433.61 K | $311.18 M |
| 02/12/2026 | $8.85 | $8.74 (-1.24%) | $8.98 | $8.66 | 369.00 K | $316.61 M |
| 02/11/2026 | $8.89 | $8.82 (-0.79%) | $8.93 | $8.75 | 246.00 K | $319.51 M |
| 02/10/2026 | $8.76 | $8.89 (1.48%) | $8.92 | $8.66 | 422.50 K | $322.05 M |
| 02/09/2026 | $8.86 | $8.76 (-1.13%) | $8.86 | $8.71 | 306.64 K | $317.34 M |
| 02/06/2026 | $8.95 | $8.85 (-1.12%) | $8.95 | $8.73 | 451.31 K | $320.60 M |
| 02/05/2026 | $8.88 | $8.88 (0%) | $8.91 | $8.61 | 837.22 K | $321.68 M |
| 02/04/2026 | $9.00 | $8.95 (-0.56%) | $9.02 | $8.82 | 526.00 K | $324.22 M |
| 02/03/2026 | $9.10 | $8.96 (-1.54%) | $9.11 | $8.93 | 341.55 K | $324.58 M |
| 02/02/2026 | $9.15 | $9.09 (-0.66%) | $9.15 | $8.93 | 316.10 K | $329.29 M |
| 01/30/2026 | $9.20 | $9.16 (-0.43%) | $9.31 | $9.09 | 447.32 K | $331.83 M |
| 01/29/2026 | $9.13 | $9.27 (1.53%) | $9.27 | $9.11 | 333.00 K | $335.81 M |
| 01/28/2026 | $9.13 | $9.15 (0.22%) | $9.27 | $9.13 | 484.52 K | $331.47 M |
| 01/27/2026 | $9.16 | $9.11 (-0.55%) | $9.31 | $9.04 | 345.83 K | $330.02 M |
| 01/26/2026 | $9.34 | $9.21 (-1.39%) | $9.37 | $9.10 | 311.20 K | $333.64 M |
| 01/23/2026 | $9.41 | $9.34 (-0.74%) | $9.44 | $9.33 | 150.10 K | $338.35 M |
| 01/22/2026 | $9.37 | $9.41 (0.43%) | $9.45 | $9.36 | 158.84 K | $340.88 M |
| 01/21/2026 | $9.28 | $9.36 (0.86%) | $9.37 | $9.22 | 200.02 K | $339.07 M |
| 01/20/2026 | $9.15 | $9.22 (0.77%) | $9.33 | $9.13 | 279.54 K | $334.00 M |
| 01/16/2026 | $9.56 | $9.39 (-1.78%) | $9.56 | $9.37 | 298.43 K | $340.16 M |
| 01/15/2026 | $9.39 | $9.59 (2.13%) | $9.59 | $9.33 | 287.35 K | $347.40 M |
| 01/14/2026 | $9.25 | $9.42 (1.84%) | $9.43 | $9.17 | 228.30 K | $341.25 M |
| 01/13/2026 | $9.30 | $9.26 (-0.43%) | $9.35 | $9.18 | 257.60 K | $335.45 M |
| 01/12/2026 | $9.28 | $9.26 (-0.22%) | $9.34 | $9.23 | 161.16 K | $335.45 M |
| 01/09/2026 | $9.22 | $9.30 (0.87%) | $9.32 | $9.20 | 277.30 K | $336.90 M |
| 01/08/2026 | $9.08 | $9.22 (1.54%) | $9.32 | $9.08 | 287.65 K | $334.00 M |
| 01/07/2026 | $9.25 | $9.12 (-1.41%) | $9.32 | $9.04 | 416.80 K | $330.38 M |
| 01/06/2026 | $9.23 | $9.28 (0.54%) | $9.30 | $9.10 | 383.68 K | $336.17 M |
| 01/05/2026 | $9.10 | $9.22 (1.32%) | $9.24 | $9.04 | 316.95 K | $334.00 M |
| 01/02/2026 | $8.95 | $9.04 (1.01%) | $9.13 | $8.90 | 204.14 K | $327.48 M |
| 12/31/2025 | $9.04 | $8.93 (-1.22%) | $9.09 | $8.93 | 291.38 K | $323.50 M |
| 12/30/2025 | $8.90 | $9.04 (1.57%) | $9.08 | $8.90 | 414.31 K | $327.48 M |
| 12/29/2025 | $8.95 | $8.91 (-0.45%) | $9.00 | $8.89 | 424.36 K | $322.77 M |
| 12/26/2025 | $8.90 | $8.93 (0.34%) | $8.95 | $8.85 | 279.20 K | $323.50 M |
| 12/24/2025 | $8.79 | $8.90 (1.25%) | $8.94 | $8.77 | 198.22 K | $322.41 M |
| 12/23/2025 | $8.79 | $8.77 (-0.23%) | $8.87 | $8.72 | 339.40 K | $317.70 M |
| 12/22/2025 | $8.89 | $8.78 (-1.24%) | $8.91 | $8.78 | 368.55 K | $318.06 M |
| 12/19/2025 | $9.01 | $8.90 (-1.22%) | $9.04 | $8.86 | 648.65 K | $322.41 M |
| 12/18/2025 | $9.07 | $9.05 (-0.22%) | $9.13 | $9.00 | 287.70 K | $327.84 M |
| 12/17/2025 | $8.97 | $9.08 (1.23%) | $9.09 | $8.96 | 286.90 K | $328.93 M |
| 12/16/2025 | $9.11 | $8.98 (-1.43%) | $9.14 | $8.94 | 390.40 K | $325.31 M |
| 12/15/2025 | $9.32 | $9.06 (-2.79%) | $9.44 | $8.95 | 649.73 K | $328.21 M |
| 12/12/2025 | $9.28 | $9.32 (0.43%) | $9.46 | $9.27 | 229.74 K | $337.62 M |
| 12/11/2025 | $9.26 | $9.25 (-0.11%) | $9.30 | $9.18 | 443.04 K | $335.09 M |
| 12/10/2025 | $9.14 | $9.26 (1.31%) | $9.33 | $9.13 | 540.80 K | $335.45 M |
| 12/09/2025 | $9.19 | $9.17 (-0.22%) | $9.25 | $9.13 | 307.60 K | $332.19 M |
| 12/08/2025 | $9.15 | $9.18 (0.33%) | $9.25 | $9.10 | 379.70 K | $332.55 M |
| 12/05/2025 | $9.28 | $9.16 (-1.29%) | $9.28 | $9.11 | 517.48 K | $331.83 M |
| 12/04/2025 | $9.21 | $9.16 (-0.54%) | $9.32 | $9.16 | 385.64 K | $331.83 M |
| 12/03/2025 | $9.15 | $9.21 (0.66%) | $9.27 | $9.11 | 472.10 K | $333.64 M |
| 12/02/2025 | $9.16 | $9.15 (-0.11%) | $9.25 | $9.12 | 280.20 K | $331.47 M |
| 12/01/2025 | $9.20 | $9.14 (-0.65%) | $9.28 | $9.13 | 338.40 K | $331.10 M |
| 11/28/2025 | $9.20 | $9.19 (-0.11%) | $9.26 | $9.15 | 225.85 K | $332.91 M |
| 11/26/2025 | $8.99 | $9.15 (1.78%) | $9.20 | $8.94 | 350.92 K | $331.47 M |
| 11/25/2025 | $8.59 | $8.99 (4.66%) | $9.02 | $8.59 | 659.30 K | $325.67 M |
| 11/24/2025 | $8.89 | $8.64 (-2.81%) | $8.89 | $8.60 | 688.54 K | $312.99 M |
| 11/21/2025 | $8.81 | $8.88 (0.79%) | $9.00 | $8.69 | 775.21 K | $321.68 M |
| 11/20/2025 | $9.02 | $8.85 (-1.88%) | $9.13 | $8.79 | 600.60 K | $320.60 M |
| 11/19/2025 | $9.10 | $8.97 (-1.43%) | $9.27 | $8.95 | 407.81 K | $324.94 M |
| 11/18/2025 | $9.22 | $9.09 (-1.41%) | $9.31 | $9.01 | 685.54 K | $329.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
