Runway Growth Finance Corp. (RWAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

11.82

+0.24

(+2.11%)

A partir del 10:15AM EDT. Mercado abierto.

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	11.90	11.92	11.73	11.82	11.82	260,697
25 jun 2024	11.62	11.68	11.58	11.58	11.58	254,600
24 jun 2024	11.60	11.76	11.60	11.65	11.65	225,800
21 jun 2024	11.73	11.73	11.58	11.65	11.65	532,600
20 jun 2024	11.73	11.84	11.69	11.72	11.72	149,500
18 jun 2024	11.77	11.81	11.64	11.71	11.71	253,500
17 jun 2024	11.70	11.92	11.62	11.74	11.74	172,700
14 jun 2024	11.74	11.75	11.60	11.67	11.67	223,900
13 jun 2024	11.85	11.86	11.70	11.73	11.73	303,000
12 jun 2024	11.90	11.96	11.83	11.85	11.85	190,000
11 jun 2024	12.06	12.06	11.85	11.87	11.87	267,000
10 jun 2024	12.10	12.15	12.01	12.07	12.07	266,900
07 jun 2024	12.15	12.17	12.05	12.14	12.14	293,100
06 jun 2024	12.00	12.14	11.97	12.12	12.12	493,300
05 jun 2024	11.95	12.00	11.83	11.99	11.99	304,400
04 jun 2024	12.00	12.02	11.94	11.94	11.94	303,700
03 jun 2024	12.03	12.05	11.94	12.01	12.01	265,400
31 may 2024	11.88	11.98	11.84	11.98	11.98	280,100
30 may 2024	11.72	11.85	11.69	11.81	11.81	251,300
29 may 2024	11.70	11.75	11.64	11.69	11.69	374,400
28 may 2024	11.92	12.01	11.65	11.70	11.70	384,500
24 may 2024	11.85	11.98	11.81	11.88	11.88	366,400
23 may 2024	11.95	12.02	11.86	11.87	11.87	494,900
22 may 2024	11.67	11.94	11.65	11.92	11.92	540,100
21 may 2024	11.63	11.69	11.54	11.65	11.65	518,600
20 may 2024	11.71	11.76	11.57	11.66	11.66	547,300
17 may 2024	11.72	11.77	11.70	11.72	11.72	357,600
16 may 2024	11.73	11.80	11.68	11.73	11.73	492,100
15 may 2024	11.70	11.78	11.60	11.71	11.71	587,600
14 may 2024	11.65	11.81	11.60	11.80	11.80	506,400
13 may 2024	11.62	11.69	11.53	11.67	11.67	773,100
10 may 2024	11.40	11.68	11.35	11.57	11.57	2,671,900
09 may 2024	11.85	12.21	11.85	12.10	12.10	578,500
09 may 2024	0.47 Dividendo
08 may 2024	12.46	12.57	12.10	12.32	11.85	993,500
07 may 2024	13.30	13.50	13.22	13.25	12.74	558,000
06 may 2024	13.05	13.26	13.04	13.20	12.70	259,200
03 may 2024	13.01	13.10	12.94	13.03	12.53	185,500
02 may 2024	12.97	13.05	12.85	12.92	12.43	292,000
01 may 2024	12.69	12.99	12.69	12.88	12.39	296,600
30 abr 2024	12.79	12.80	12.64	12.65	12.17	113,400
29 abr 2024	12.77	12.91	12.76	12.79	12.30	194,000
26 abr 2024	12.56	12.79	12.56	12.78	12.29	301,000
25 abr 2024	12.56	12.74	12.46	12.56	12.08	315,600
24 abr 2024	12.72	12.72	12.56	12.59	12.11	114,500
23 abr 2024	12.57	12.72	12.57	12.65	12.17	247,900
22 abr 2024	12.57	12.60	12.49	12.57	12.09	231,300
19 abr 2024	12.53	12.69	12.51	12.56	12.08	231,800
18 abr 2024	12.59	12.68	12.57	12.62	12.14	242,100
17 abr 2024	12.48	12.63	12.48	12.58	12.10	159,600
16 abr 2024	12.45	12.52	12.36	12.40	11.93	652,900
15 abr 2024	12.54	12.70	12.38	12.46	11.98	202,400
12 abr 2024	12.55	12.66	12.46	12.55	12.07	179,200
11 abr 2024	12.33	12.52	12.33	12.52	12.04	254,200
10 abr 2024	12.46	12.51	12.30	12.32	11.85	210,800
09 abr 2024	12.49	12.55	12.41	12.50	12.02	189,600
08 abr 2024	12.37	12.47	12.32	12.47	11.99	223,100
05 abr 2024	12.37	12.37	12.26	12.32	11.85	172,600
04 abr 2024	12.25	12.37	12.23	12.28	11.81	259,900
03 abr 2024	12.16	12.27	12.16	12.22	11.75	206,900
02 abr 2024	12.17	12.23	12.11	12.16	11.70	216,400
01 abr 2024	12.25	12.25	12.15	12.18	11.72	240,500
28 mar 2024	12.12	12.27	12.11	12.12	11.66	420,600
27 mar 2024	12.14	12.21	12.05	12.12	11.66	453,800
26 mar 2024	12.11	12.18	12.06	12.10	11.64	245,400
25 mar 2024	12.00	12.02	11.93	11.95	11.49	323,100
22 mar 2024	12.09	12.09	11.85	11.86	11.41	215,400
21 mar 2024	11.95	12.16	11.95	12.05	11.59	384,800
20 mar 2024	11.87	12.03	11.87	11.95	11.49	404,400
19 mar 2024	11.88	11.97	11.82	11.86	11.41	550,000
18 mar 2024	11.82	11.86	11.74	11.75	11.30	426,600
15 mar 2024	11.52	11.84	11.52	11.82	11.37	572,700
14 mar 2024	11.67	11.84	11.57	11.60	11.16	433,800
13 mar 2024	11.81	11.82	11.65	11.67	11.22	500,200
12 mar 2024	11.91	11.94	11.77	11.83	11.38	394,200
11 mar 2024	11.61	11.89	11.48	11.84	11.39	692,000
08 mar 2024	12.19	12.30	11.49	11.56	11.12	2,658,700
07 mar 2024	13.32	13.52	13.32	13.50	12.98	201,400
06 mar 2024	13.32	13.45	13.28	13.35	12.84	170,800
05 mar 2024	13.30	13.44	13.30	13.35	12.84	164,200
04 mar 2024	13.47	13.49	13.30	13.32	12.81	192,100
01 mar 2024	13.24	13.43	13.22	13.30	12.79	223,800
29 feb 2024	13.44	13.60	13.38	13.42	12.91	223,700
28 feb 2024	13.52	13.61	13.40	13.42	12.91	220,000
27 feb 2024	13.58	13.59	13.45	13.49	12.98	256,000
26 feb 2024	13.47	13.73	13.43	13.60	13.08	408,100
23 feb 2024	13.73	13.74	13.50	13.53	13.01	169,600
22 feb 2024	13.34	13.67	13.34	13.67	13.15	229,400
21 feb 2024	13.43	13.48	13.21	13.31	12.80	141,500
20 feb 2024	13.32	13.50	13.31	13.44	12.93	245,500
16 feb 2024	13.64	13.64	13.41	13.41	12.90	231,800
15 feb 2024	13.40	13.71	13.38	13.66	13.14	348,000
14 feb 2024	13.28	13.48	13.23	13.37	12.86	303,200
13 feb 2024	13.10	13.55	13.03	13.25	12.74	702,600
12 feb 2024	13.02	13.42	12.95	13.38	12.87	429,700
09 feb 2024	13.10	13.27	12.92	13.00	12.50	401,500
09 feb 2024	0.47 Dividendo
08 feb 2024	13.57	13.58	13.44	13.47	12.50	387,900
07 feb 2024	13.50	13.52	13.33	13.48	12.51	371,700
06 feb 2024	13.46	13.71	13.40	13.49	12.52	377,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,466.51-2.79(-0.05%)

Dow Jones38,956.11-156.05(-0.40%)

Nasdaq17,774.33+56.67(+0.32%)

Russell 20002,013.98-8.37(-0.41%)

Petróleo81.01+0.18(+0.22%)

Oro2,311.40-19.40(-0.83%)

Runway Growth Finance Corp. (RWAY)

S&P 500
5,466.51
-2.79(-0.05%)

Dow Jones
38,956.11
-156.05(-0.40%)

Nasdaq
17,774.33
+56.67(+0.32%)

Russell 2000
2,013.98
-8.37(-0.41%)

Petróleo
81.01
+0.18(+0.22%)

Oro
2,311.40
-19.40(-0.83%)