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)

8.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 8.590 9.015 8.585 8.990 659,261 +0.35(+4.05%)
Nov 24, 2025 8.890 8.890 8.600 8.640 688,531 -0.24(-2.70%)
Nov 21, 2025 8.810 9.000 8.690 8.880 775,214 +0.03(+0.34%)
Nov 20, 2025 9.020 9.130 8.785 8.850 600,582 -0.12(-1.34%)
Nov 19, 2025 9.100 9.270 8.950 8.970 407,807 -0.12(-1.32%)
Nov 18, 2025 9.220 9.305 9.010 9.090 685,542 -0.22(-2.36%)
Nov 17, 2025 9.570 9.621 9.050 9.310 1,770,023 -0.54(-5.48%)
Nov 14, 2025 9.830 9.890 9.750 9.850 224,203 +0.02(+0.20%)
Nov 13, 2025 10.00 10.05 9.800 9.830 227,611 -0.15(-1.50%)
Nov 12, 2025 9.830 10.06 9.830 9.980 267,706 +0.16(+1.63%)
Nov 11, 2025 9.820 9.900 9.795 9.820 290,820 +0.00(+0.00%)
Nov 10, 2025 9.950 9.960 9.740 9.820 236,111 -0.07(-0.71%)
Nov 07, 2025 9.520 9.925 9.420 9.890 342,063 +0.18(+1.85%)
Nov 06, 2025 9.780 9.865 9.700 9.710 164,658 -0.07(-0.72%)
Nov 05, 2025 9.850 9.850 9.660 9.780 241,287 -0.07(-0.71%)
Nov 04, 2025 9.880 9.900 9.730 9.850 252,734 -0.06(-0.61%)
Nov 03, 2025 9.900 9.940 9.670 9.910 324,581 +0.02(+0.20%)
Oct 31, 2025 9.770 9.950 9.720 9.890 188,220 +0.13(+1.33%)
Oct 30, 2025 9.910 9.910 9.700 9.760 252,007 -0.13(-1.31%)
Oct 29, 2025 10.12 10.12 9.825 9.890 285,215 -0.25(-2.47%)
Oct 28, 2025 10.11 10.20 10.03 10.14 391,853 +0.05(+0.50%)
Oct 27, 2025 10.03 10.14 10.01 10.09 247,940 +0.11(+1.10%)
Oct 24, 2025 10.00 10.07 9.950 9.980 183,435 -0.01(-0.10%)
Oct 23, 2025 9.920 10.05 9.920 9.990 275,132 +0.07(+0.71%)
Oct 22, 2025 9.950 9.975 9.850 9.920 205,106 -0.03(-0.30%)
Oct 21, 2025 9.870 9.990 9.800 9.950 215,889 +0.07(+0.71%)
Oct 20, 2025 9.920 9.940 9.750 9.880 397,037 -0.02(-0.20%)
Oct 17, 2025 9.710 9.940 9.655 9.900 653,321 +0.19(+1.96%)
Oct 16, 2025 9.770 9.890 9.680 9.710 390,347 -0.06(-0.61%)
Oct 15, 2025 9.640 9.920 9.640 9.770 462,074 +0.15(+1.56%)
Oct 14, 2025 9.640 9.735 9.555 9.620 254,484 -0.07(-0.72%)
Oct 13, 2025 9.600 9.850 9.552 9.690 323,955 +0.09(+0.94%)
Oct 10, 2025 9.880 9.970 9.580 9.600 416,474 -0.22(-2.24%)
Oct 09, 2025 9.950 9.950 9.745 9.820 187,658 -0.13(-1.31%)
Oct 08, 2025 9.950 10.04 9.910 9.950 121,401 +0.00(+0.00%)
Oct 07, 2025 10.04 10.10 9.830 9.950 193,343 -0.09(-0.90%)
Oct 06, 2025 10.18 10.25 10.02 10.04 201,818 -0.14(-1.38%)
Oct 03, 2025 10.24 10.31 10.17 10.18 181,135 -0.05(-0.49%)
Oct 02, 2025 10.02 10.25 10.00 10.23 159,706 +0.21(+2.10%)
Oct 01, 2025 10.11 10.12 9.980 10.02 252,883 -0.14(-1.38%)
Sep 30, 2025 10.19 10.32 10.07 10.16 180,763 -0.02(-0.20%)
Sep 29, 2025 10.29 10.29 10.13 10.18 185,806 -0.08(-0.78%)
Sep 26, 2025 10.32 10.36 10.23 10.26 152,550 -0.06(-0.58%)
Sep 25, 2025 10.23 10.35 10.18 10.32 218,715 +0.07(+0.68%)
Sep 24, 2025 10.50 10.50 10.14 10.25 262,865 -0.01(-0.10%)
Sep 23, 2025 10.32 10.45 10.23 10.26 148,238 -0.02(-0.19%)
Sep 22, 2025 10.54 10.60 10.27 10.28 206,814 -0.29(-2.74%)
Sep 19, 2025 10.53 10.70 10.50 10.57 365,414 +0.10(+0.96%)
Sep 18, 2025 10.33 10.49 10.27 10.47 447,210 +0.16(+1.55%)
Sep 17, 2025 10.23 10.45 10.23 10.31 136,091 +0.08(+0.78%)
Sep 16, 2025 10.22 10.30 10.17 10.23 224,568 +0.01(+0.10%)
Sep 15, 2025 10.48 10.48 10.19 10.22 266,389 -0.21(-2.01%)
Sep 12, 2025 10.56 10.58 10.41 10.43 141,894 -0.16(-1.51%)
Sep 11, 2025 10.47 10.60 10.44 10.59 202,611 +0.10(+0.95%)
Sep 10, 2025 10.58 10.63 10.47 10.49 177,240 -0.09(-0.85%)
Sep 09, 2025 10.63 10.68 10.53 10.58 222,070 -0.06(-0.56%)
Sep 08, 2025 10.69 10.70 10.55 10.64 196,459 -0.06(-0.56%)
Sep 05, 2025 10.68 10.75 10.63 10.70 138,403 -0.02(-0.19%)
Sep 04, 2025 10.79 10.80 10.68 10.72 188,117 -0.06(-0.56%)
Sep 03, 2025 10.80 10.88 10.73 10.78 264,655 -0.02(-0.19%)
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.