ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Runway Growth Finance Corp. - Common Stock (NQ:RWAY)

6.630 -0.530 (-7.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 7.020 7.060 6.630 6.630 1,061,543 -0.53(-7.40%)
Mar 12, 2026 7.270 7.310 7.160 7.160 470,491 -0.17(-2.32%)
Mar 11, 2026 7.370 7.420 7.240 7.330 528,023 -0.06(-0.81%)
Mar 10, 2026 7.530 7.555 7.355 7.390 677,559 -0.49(-6.22%)
Mar 09, 2026 7.800 7.905 7.690 7.880 521,226 +0.00(+0.00%)
Mar 06, 2026 7.950 7.990 7.805 7.880 374,059 -0.09(-1.13%)
Mar 05, 2026 8.080 8.180 7.970 7.970 431,554 -0.11(-1.36%)
Mar 04, 2026 8.020 8.150 7.890 8.080 457,234 +0.11(+1.38%)
Mar 03, 2026 7.860 8.056 7.800 7.970 474,640 +0.07(+0.89%)
Mar 02, 2026 7.720 7.970 7.610 7.900 590,225 +0.15(+1.94%)
Feb 27, 2026 8.200 8.205 7.740 7.750 676,490 -0.45(-5.49%)
Feb 26, 2026 8.110 8.215 8.020 8.200 492,954 +0.08(+0.99%)
Feb 25, 2026 8.100 8.185 7.990 8.120 463,151 +0.02(+0.25%)
Feb 24, 2026 8.060 8.268 8.030 8.100 407,000 +0.06(+0.75%)
Feb 23, 2026 8.230 8.300 8.030 8.040 353,714 -0.21(-2.55%)
Feb 20, 2026 8.380 8.480 8.230 8.250 374,970 -0.16(-1.90%)
Feb 19, 2026 8.420 8.435 8.200 8.410 575,814 -0.04(-0.47%)
Feb 18, 2026 8.450 8.527 8.410 8.450 375,250 -0.01(-0.12%)
Feb 17, 2026 8.610 8.665 8.442 8.460 359,150 -0.13(-1.51%)
Feb 13, 2026 8.740 8.740 8.570 8.590 433,610 -0.15(-1.72%)
Feb 12, 2026 8.850 8.980 8.665 8.740 368,975 -0.08(-0.91%)
Feb 11, 2026 8.890 8.930 8.750 8.820 245,988 -0.07(-0.79%)
Feb 10, 2026 8.760 8.925 8.660 8.890 422,488 +0.13(+1.48%)
Feb 09, 2026 8.860 8.860 8.710 8.760 306,641 -0.09(-1.02%)
Feb 06, 2026 8.950 8.950 8.725 8.850 451,306 -0.03(-0.34%)
Feb 05, 2026 8.880 8.910 8.610 8.880 837,219 -0.07(-0.78%)
Feb 04, 2026 9.000 9.020 8.820 8.950 525,950 -0.01(-0.11%)
Feb 03, 2026 9.100 9.110 8.930 8.960 341,434 -0.13(-1.43%)
Feb 02, 2026 9.150 9.150 8.928 9.090 316,099 -0.07(-0.76%)
Jan 30, 2026 9.200 9.308 9.090 9.160 447,315 -0.11(-1.19%)
Jan 29, 2026 9.130 9.272 9.110 9.270 332,958 +0.12(+1.31%)
Jan 28, 2026 9.130 9.265 9.130 9.150 334,522 +0.04(+0.44%)
Jan 27, 2026 9.160 9.309 9.040 9.110 343,815 -0.10(-1.09%)
Jan 26, 2026 9.340 9.365 9.095 9.210 311,172 -0.13(-1.39%)
Jan 23, 2026 9.410 9.440 9.330 9.340 150,088 -0.07(-0.74%)
Jan 22, 2026 9.370 9.445 9.360 9.410 158,838 +0.05(+0.53%)
Jan 21, 2026 9.280 9.365 9.220 9.360 200,016 +0.14(+1.52%)
Jan 20, 2026 9.150 9.332 9.130 9.220 279,543 -0.17(-1.81%)
Jan 16, 2026 9.560 9.560 9.370 9.390 298,434 -0.20(-2.09%)
Jan 15, 2026 9.390 9.590 9.330 9.590 287,349 +0.17(+1.80%)
Jan 14, 2026 9.250 9.430 9.170 9.420 228,285 +0.16(+1.73%)
Jan 13, 2026 9.300 9.345 9.180 9.260 257,599 +0.00(+0.00%)
Jan 12, 2026 9.280 9.340 9.230 9.260 161,129 -0.04(-0.43%)
Jan 09, 2026 9.220 9.325 9.200 9.300 277,295 +0.08(+0.87%)
Jan 08, 2026 9.080 9.315 9.080 9.220 287,646 +0.10(+1.10%)
Jan 07, 2026 9.250 9.325 9.040 9.120 416,781 -0.16(-1.72%)
Jan 06, 2026 9.230 9.300 9.100 9.280 383,631 +0.06(+0.65%)
Jan 05, 2026 9.100 9.240 9.040 9.220 316,947 +0.18(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.