Runway Growth Finance Corp. - 7.50% Notes due 2027 NASDAQ:RWAYL Historical Prices

Below are the 409 trading days of historical prices for RWAYL.

# Exchange Symbol Date Open High Low Close
409 NASDAQ RWAYL Wed, Mar 20, 2024 24.77 24.85 24.43 24.83
408 NASDAQ RWAYL Tue, Mar 19, 2024 24.85 25.03 24.85 24.88
407 NASDAQ RWAYL Mon, Mar 18, 2024 25.00 25.09 24.91 25.09
406 NASDAQ RWAYL Fri, Mar 15, 2024 25.09 25.10 24.83 24.85
405 NASDAQ RWAYL Thu, Mar 14, 2024 24.86 24.99 24.81 24.81
404 NASDAQ RWAYL Wed, Mar 13, 2024 25.05 25.09 24.85 24.90
403 NASDAQ RWAYL Tue, Mar 12, 2024 24.97 25.09 24.97 25.05
402 NASDAQ RWAYL Mon, Mar 11, 2024 25.06 25.09 24.91 25.09
401 NASDAQ RWAYL Fri, Mar 8, 2024 24.87 25.10 24.85 25.10
400 NASDAQ RWAYL Thu, Mar 7, 2024 24.88 25.04 24.88 25.04
399 NASDAQ RWAYL Wed, Mar 6, 2024 24.85 25.10 24.85 24.95
398 NASDAQ RWAYL Tue, Mar 5, 2024 24.91 25.03 24.90 24.95
397 NASDAQ RWAYL Mon, Mar 4, 2024 25.00 25.00 24.87 24.95
396 NASDAQ RWAYL Fri, Mar 1, 2024 24.89 24.96 24.83 24.93
395 NASDAQ RWAYL Thu, Feb 29, 2024 24.83 24.90 24.83 24.90
394 NASDAQ RWAYL Wed, Feb 28, 2024 24.88 24.88 24.88 24.88
393 NASDAQ RWAYL Tue, Feb 27, 2024 24.75 24.91 24.71 24.91
392 NASDAQ RWAYL Mon, Feb 26, 2024 24.87 24.87 24.85 24.86
391 NASDAQ RWAYL Fri, Feb 23, 2024 24.71 24.88 24.71 24.88
390 NASDAQ RWAYL Thu, Feb 22, 2024 24.89 24.91 24.70 24.79
389 NASDAQ RWAYL Wed, Feb 21, 2024 24.89 24.89 24.67 24.85
388 NASDAQ RWAYL Tue, Feb 20, 2024 24.80 24.90 24.80 24.88
387 NASDAQ RWAYL Fri, Feb 16, 2024 24.75 25.00 24.72 24.89
386 NASDAQ RWAYL Thu, Feb 15, 2024 24.70 24.89 24.60 24.89
385 NASDAQ RWAYL Wed, Feb 14, 2024 24.75 25.01 24.75 24.85
384 NASDAQ RWAYL Tue, Feb 13, 2024 25.06 25.15 25.05 25.14
383 NASDAQ RWAYL Mon, Feb 12, 2024 25.06 25.25 25.06 25.24
382 NASDAQ RWAYL Fri, Feb 9, 2024 25.27 25.27 25.09 25.26
381 NASDAQ RWAYL Thu, Feb 8, 2024 25.21 25.27 25.03 25.27
380 NASDAQ RWAYL Wed, Feb 7, 2024 25.18 25.21 24.95 25.17
379 NASDAQ RWAYL Tue, Feb 6, 2024 25.12 25.25 24.94 25.17
378 NASDAQ RWAYL Mon, Feb 5, 2024 25.28 25.28 25.13 25.16
377 NASDAQ RWAYL Fri, Feb 2, 2024 25.18 25.24 25.05 25.23
376 NASDAQ RWAYL Thu, Feb 1, 2024 25.18 25.23 25.13 25.18
375 NASDAQ RWAYL Wed, Jan 31, 2024 25.00 25.19 25.00 25.19
374 NASDAQ RWAYL Tue, Jan 30, 2024 25.17 25.22 24.99 25.21
373 NASDAQ RWAYL Mon, Jan 29, 2024 24.94 25.19 24.94 25.17
372 NASDAQ RWAYL Fri, Jan 26, 2024 24.83 25.17 24.83 25.09
371 NASDAQ RWAYL Thu, Jan 25, 2024 24.89 25.19 24.81 24.98
370 NASDAQ RWAYL Wed, Jan 24, 2024 25.09 25.15 25.09 25.13
369 NASDAQ RWAYL Tue, Jan 23, 2024 25.11 25.11 25.03 25.10
368 NASDAQ RWAYL Mon, Jan 22, 2024 25.00 25.09 24.97 25.09
367 NASDAQ RWAYL Fri, Jan 19, 2024 24.90 25.00 24.85 24.95
366 NASDAQ RWAYL Thu, Jan 18, 2024 24.98 25.00 24.88 25.00
365 NASDAQ RWAYL Wed, Jan 17, 2024 24.98 25.00 24.98 25.00
364 NASDAQ RWAYL Tue, Jan 16, 2024 24.96 25.00 24.93 24.97
363 NASDAQ RWAYL Fri, Jan 12, 2024 24.96 24.96 24.90 24.96
362 NASDAQ RWAYL Thu, Jan 11, 2024 24.96 24.96 24.77 24.87
361 NASDAQ RWAYL Wed, Jan 10, 2024 24.91 24.93 24.91 24.93
360 NASDAQ RWAYL Tue, Jan 9, 2024 24.90 24.93 24.64 24.91
359 NASDAQ RWAYL Mon, Jan 8, 2024 24.88 24.94 24.60 24.93
358 NASDAQ RWAYL Fri, Jan 5, 2024 24.85 24.93 24.85 24.88
357 NASDAQ RWAYL Thu, Jan 4, 2024 24.95 24.95 24.80 24.94
356 NASDAQ RWAYL Wed, Jan 3, 2024 24.88 24.88 24.88 24.88
355 NASDAQ RWAYL Tue, Jan 2, 2024 24.92 24.92 24.83 24.89
354 NASDAQ RWAYL Fri, Dec 29, 2023 24.93 24.96 24.56 24.80
353 NASDAQ RWAYL Thu, Dec 28, 2023 24.92 24.97 24.88 24.90
352 NASDAQ RWAYL Wed, Dec 27, 2023 24.94 24.96 24.90 24.90
351 NASDAQ RWAYL Tue, Dec 26, 2023 24.90 24.90 24.90 24.90
350 NASDAQ RWAYL Fri, Dec 22, 2023 24.88 24.94 24.80 24.87
349 NASDAQ RWAYL Thu, Dec 21, 2023 24.94 24.94 24.75 24.94
348 NASDAQ RWAYL Wed, Dec 20, 2023 24.89 24.89 24.82 24.89
347 NASDAQ RWAYL Tue, Dec 19, 2023 24.82 24.85 24.60 24.85
346 NASDAQ RWAYL Mon, Dec 18, 2023 24.75 24.83 24.60 24.71
345 NASDAQ RWAYL Fri, Dec 15, 2023 24.51 24.79 24.51 24.79
344 NASDAQ RWAYL Thu, Dec 14, 2023 24.58 24.60 24.40 24.60
343 NASDAQ RWAYL Wed, Dec 13, 2023 24.45 24.50 24.42 24.50
342 NASDAQ RWAYL Tue, Dec 12, 2023 24.44 24.44 24.30 24.40
341 NASDAQ RWAYL Mon, Dec 11, 2023 24.45 24.45 24.41 24.43
340 NASDAQ RWAYL Fri, Dec 8, 2023 24.43 24.45 24.41 24.42
339 NASDAQ RWAYL Thu, Dec 7, 2023 24.45 24.45 24.36 24.45
338 NASDAQ RWAYL Wed, Dec 6, 2023 24.46 24.55 24.34 24.40
337 NASDAQ RWAYL Tue, Dec 5, 2023 24.38 24.50 24.38 24.45
336 NASDAQ RWAYL Mon, Dec 4, 2023 24.41 24.47 24.40 24.42
335 NASDAQ RWAYL Fri, Dec 1, 2023 24.50 24.50 24.38 24.50
334 NASDAQ RWAYL Thu, Nov 30, 2023 24.31 24.38 24.24 24.38
333 NASDAQ RWAYL Wed, Nov 29, 2023 24.28 24.37 24.22 24.30
332 NASDAQ RWAYL Tue, Nov 28, 2023 24.38 24.38 24.20 24.37
331 NASDAQ RWAYL Mon, Nov 27, 2023 24.32 24.35 24.23 24.28
330 NASDAQ RWAYL Fri, Nov 24, 2023 24.22 24.29 24.22 24.29
329 NASDAQ RWAYL Wed, Nov 22, 2023 24.22 24.30 24.22 24.30
328 NASDAQ RWAYL Tue, Nov 21, 2023 24.22 24.40 24.22 24.35
327 NASDAQ RWAYL Mon, Nov 20, 2023 24.20 24.40 24.20 24.38
326 NASDAQ RWAYL Fri, Nov 17, 2023 24.35 24.35 24.23 24.27
325 NASDAQ RWAYL Thu, Nov 16, 2023 24.35 24.35 24.30 24.35
324 NASDAQ RWAYL Wed, Nov 15, 2023 24.25 24.38 24.05 24.38
323 NASDAQ RWAYL Tue, Nov 14, 2023 24.32 24.32 24.02 24.17
322 NASDAQ RWAYL Mon, Nov 13, 2023 24.58 24.64 24.52 24.60
321 NASDAQ RWAYL Fri, Nov 10, 2023 24.50 24.54 24.40 24.54
320 NASDAQ RWAYL Thu, Nov 9, 2023 24.41 24.50 24.41 24.45
319 NASDAQ RWAYL Wed, Nov 8, 2023 24.44 24.50 24.37 24.50
318 NASDAQ RWAYL Tue, Nov 7, 2023 24.45 24.49 24.34 24.34
317 NASDAQ RWAYL Mon, Nov 6, 2023 24.47 24.49 24.32 24.45
316 NASDAQ RWAYL Fri, Nov 3, 2023 24.26 24.47 24.25 24.47
315 NASDAQ RWAYL Thu, Nov 2, 2023 24.50 24.50 24.25 24.34
314 NASDAQ RWAYL Wed, Nov 1, 2023 24.29 24.47 24.29 24.47
313 NASDAQ RWAYL Tue, Oct 31, 2023 24.37 24.50 24.25 24.40
312 NASDAQ RWAYL Mon, Oct 30, 2023 24.35 24.35 24.35 24.35
311 NASDAQ RWAYL Fri, Oct 27, 2023 24.09 24.38 24.00 24.10
310 NASDAQ RWAYL Thu, Oct 26, 2023 24.20 24.24 23.91 24.24
309 NASDAQ RWAYL Wed, Oct 25, 2023 24.23 24.27 24.08 24.27
308 NASDAQ RWAYL Tue, Oct 24, 2023 24.43 24.43 24.08 24.25
307 NASDAQ RWAYL Mon, Oct 23, 2023 24.25 24.40 24.14 24.30
306 NASDAQ RWAYL Fri, Oct 20, 2023 24.35 24.41 24.25 24.31
305 NASDAQ RWAYL Thu, Oct 19, 2023 24.15 24.30 24.15 24.30
304 NASDAQ RWAYL Wed, Oct 18, 2023 24.45 24.45 24.25 24.26
303 NASDAQ RWAYL Tue, Oct 17, 2023 24.52 24.52 24.20 24.45
302 NASDAQ RWAYL Fri, Oct 13, 2023 24.22 24.30 24.10 24.30
301 NASDAQ RWAYL Thu, Oct 12, 2023 24.28 24.30 24.28 24.30
300 NASDAQ RWAYL Wed, Oct 11, 2023 24.24 24.24 24.09 24.09
299 NASDAQ RWAYL Tue, Oct 10, 2023 24.19 24.25 24.08 24.19
298 NASDAQ RWAYL Mon, Oct 9, 2023 24.13 24.30 24.13 24.30
297 NASDAQ RWAYL Fri, Oct 6, 2023 24.06 24.29 24.06 24.29
296 NASDAQ RWAYL Thu, Oct 5, 2023 24.26 24.36 24.08 24.30
295 NASDAQ RWAYL Wed, Oct 4, 2023 24.45 24.48 24.25 24.40
294 NASDAQ RWAYL Tue, Oct 3, 2023 24.45 24.45 24.05 24.43
293 NASDAQ RWAYL Mon, Oct 2, 2023 24.39 24.40 24.32 24.40
292 NASDAQ RWAYL Fri, Sep 29, 2023 24.25 24.49 24.25 24.34
291 NASDAQ RWAYL Thu, Sep 28, 2023 24.30 24.48 24.30 24.40
290 NASDAQ RWAYL Wed, Sep 27, 2023 24.45 24.48 24.36 24.46
289 NASDAQ RWAYL Tue, Sep 26, 2023 24.30 24.45 24.21 24.45
288 NASDAQ RWAYL Mon, Sep 25, 2023 24.50 24.50 24.31 24.48
287 NASDAQ RWAYL Fri, Sep 22, 2023 24.50 24.50 24.42 24.49
286 NASDAQ RWAYL Thu, Sep 21, 2023 24.45 24.49 24.40 24.47
285 NASDAQ RWAYL Wed, Sep 20, 2023 24.44 24.45 24.35 24.45
284 NASDAQ RWAYL Tue, Sep 19, 2023 24.50 24.50 24.50 24.50
283 NASDAQ RWAYL Mon, Sep 18, 2023 24.39 24.50 24.34 24.50
282 NASDAQ RWAYL Fri, Sep 15, 2023 24.40 24.49 24.22 24.49
281 NASDAQ RWAYL Thu, Sep 14, 2023 24.44 24.50 24.44 24.49
280 NASDAQ RWAYL Wed, Sep 13, 2023 24.40 24.49 24.11 24.48
279 NASDAQ RWAYL Tue, Sep 12, 2023 24.26 24.49 24.21 24.49
278 NASDAQ RWAYL Mon, Sep 11, 2023 24.40 24.40 24.40 24.40
277 NASDAQ RWAYL Fri, Sep 8, 2023 24.37 24.42 24.20 24.42
276 NASDAQ RWAYL Thu, Sep 7, 2023 24.38 24.42 24.38 24.40
275 NASDAQ RWAYL Wed, Sep 6, 2023 24.40 24.41 24.14 24.30
274 NASDAQ RWAYL Tue, Sep 5, 2023 24.18 24.40 24.01 24.26
273 NASDAQ RWAYL Fri, Sep 1, 2023 24.38 24.40 24.38 24.40
272 NASDAQ RWAYL Thu, Aug 31, 2023 24.16 24.34 24.16 24.34
271 NASDAQ RWAYL Wed, Aug 30, 2023 24.30 24.34 24.21 24.34
270 NASDAQ RWAYL Tue, Aug 29, 2023 24.14 24.21 24.06 24.21
269 NASDAQ RWAYL Mon, Aug 28, 2023 23.95 24.22 23.95 24.15
268 NASDAQ RWAYL Fri, Aug 25, 2023 24.05 24.05 23.93 23.95
267 NASDAQ RWAYL Thu, Aug 24, 2023 24.28 24.28 23.93 23.94
266 NASDAQ RWAYL Wed, Aug 23, 2023 24.15 24.23 24.10 24.10
265 NASDAQ RWAYL Tue, Aug 22, 2023 24.40 24.49 24.15 24.20
264 NASDAQ RWAYL Mon, Aug 21, 2023 24.29 24.38 24.28 24.31
263 NASDAQ RWAYL Fri, Aug 18, 2023 24.27 24.49 24.15 24.23
262 NASDAQ RWAYL Wed, Aug 16, 2023 24.25 24.50 24.25 24.50
261 NASDAQ RWAYL Tue, Aug 15, 2023 24.50 24.50 24.15 24.44
260 NASDAQ RWAYL Mon, Aug 14, 2023 24.35 24.53 24.35 24.45
259 NASDAQ RWAYL Fri, Aug 11, 2023 24.73 24.85 24.73 24.77
258 NASDAQ RWAYL Thu, Aug 10, 2023 24.70 24.70 24.60 24.70
257 NASDAQ RWAYL Wed, Aug 9, 2023 24.60 24.66 24.60 24.66
256 NASDAQ RWAYL Tue, Aug 8, 2023 24.71 24.71 24.57 24.60
255 NASDAQ RWAYL Mon, Aug 7, 2023 24.72 24.72 24.42 24.65
254 NASDAQ RWAYL Fri, Aug 4, 2023 24.64 24.64 24.42 24.64
253 NASDAQ RWAYL Thu, Aug 3, 2023 24.53 24.63 24.53 24.63
252 NASDAQ RWAYL Wed, Aug 2, 2023 24.55 24.60 24.40 24.58
251 NASDAQ RWAYL Tue, Aug 1, 2023 24.55 24.55 24.42 24.55
250 NASDAQ RWAYL Mon, Jul 31, 2023 24.45 24.58 24.45 24.55
249 NASDAQ RWAYL Fri, Jul 28, 2023 24.30 24.37 24.30 24.34
248 NASDAQ RWAYL Thu, Jul 27, 2023 24.20 24.34 24.20 24.34
247 NASDAQ RWAYL Wed, Jul 26, 2023 24.32 24.32 24.13 24.20
246 NASDAQ RWAYL Tue, Jul 25, 2023 24.27 24.43 24.05 24.13
245 NASDAQ RWAYL Mon, Jul 24, 2023 24.27 24.27 24.20 24.26
244 NASDAQ RWAYL Fri, Jul 21, 2023 24.20 24.44 24.20 24.24
243 NASDAQ RWAYL Thu, Jul 20, 2023 24.37 24.37 24.17 24.27
242 NASDAQ RWAYL Wed, Jul 19, 2023 24.16 24.38 24.12 24.29
241 NASDAQ RWAYL Tue, Jul 18, 2023 24.35 24.35 24.08 24.09
240 NASDAQ RWAYL Mon, Jul 17, 2023 24.40 24.40 24.35 24.35
239 NASDAQ RWAYL Fri, Jul 14, 2023 24.30 24.45 23.98 23.98
238 NASDAQ RWAYL Thu, Jul 13, 2023 24.33 24.39 24.15 24.15
237 NASDAQ RWAYL Wed, Jul 12, 2023 24.19 24.29 24.19 24.26
236 NASDAQ RWAYL Tue, Jul 11, 2023 24.12 24.24 24.12 24.23
235 NASDAQ RWAYL Mon, Jul 10, 2023 24.15 24.31 23.98 24.19
234 NASDAQ RWAYL Fri, Jul 7, 2023 24.15 24.24 24.15 24.17
233 NASDAQ RWAYL Thu, Jul 6, 2023 24.20 24.20 24.15 24.15
232 NASDAQ RWAYL Wed, Jul 5, 2023 24.24 24.25 24.12 24.25
231 NASDAQ RWAYL Mon, Jul 3, 2023 24.16 24.23 24.16 24.23
230 NASDAQ RWAYL Fri, Jun 30, 2023 24.12 24.18 24.12 24.16
229 NASDAQ RWAYL Thu, Jun 29, 2023 23.97 24.18 23.95 24.12
228 NASDAQ RWAYL Wed, Jun 28, 2023 23.97 24.12 23.95 23.95
227 NASDAQ RWAYL Tue, Jun 27, 2023 24.07 24.17 23.95 23.95
226 NASDAQ RWAYL Mon, Jun 26, 2023 24.15 24.29 24.00 24.05
225 NASDAQ RWAYL Fri, Jun 23, 2023 23.95 24.29 23.91 24.29
224 NASDAQ RWAYL Thu, Jun 22, 2023 24.06 24.06 23.95 23.95
223 NASDAQ RWAYL Wed, Jun 21, 2023 23.95 23.95 23.95 23.95
222 NASDAQ RWAYL Tue, Jun 20, 2023 23.95 24.00 23.90 24.00
221 NASDAQ RWAYL Fri, Jun 16, 2023 23.95 23.95 23.84 23.95
220 NASDAQ RWAYL Thu, Jun 15, 2023 23.87 23.96 23.87 23.96
219 NASDAQ RWAYL Wed, Jun 14, 2023 23.94 23.94 23.76 23.80
218 NASDAQ RWAYL Tue, Jun 13, 2023 23.90 24.00 23.80 24.00
217 NASDAQ RWAYL Mon, Jun 12, 2023 23.81 23.99 23.81 23.99
216 NASDAQ RWAYL Fri, Jun 9, 2023 23.92 23.99 23.92 23.99
215 NASDAQ RWAYL Thu, Jun 8, 2023 23.88 23.90 23.80 23.90
214 NASDAQ RWAYL Wed, Jun 7, 2023 23.75 23.77 23.72 23.75
213 NASDAQ RWAYL Tue, Jun 6, 2023 23.72 23.75 23.65 23.75
212 NASDAQ RWAYL Mon, Jun 5, 2023 23.90 23.90 23.75 23.79
211 NASDAQ RWAYL Fri, Jun 2, 2023 23.89 23.90 23.89 23.90
210 NASDAQ RWAYL Thu, Jun 1, 2023 24.12 24.12 24.12 24.12
209 NASDAQ RWAYL Wed, May 31, 2023 23.97 24.11 23.75 23.85
208 NASDAQ RWAYL Tue, May 30, 2023 23.72 23.80 23.72 23.80
207 NASDAQ RWAYL Fri, May 26, 2023 23.62 23.72 23.60 23.72
206 NASDAQ RWAYL Thu, May 25, 2023 23.65 23.65 23.62 23.62
205 NASDAQ RWAYL Wed, May 24, 2023 23.62 23.65 23.62 23.65
204 NASDAQ RWAYL Tue, May 23, 2023 23.55 23.64 23.55 23.59
203 NASDAQ RWAYL Mon, May 22, 2023 23.55 23.61 23.52 23.60
202 NASDAQ RWAYL Fri, May 19, 2023 23.72 23.74 23.55 23.70
201 NASDAQ RWAYL Thu, May 18, 2023 23.50 23.55 23.46 23.55
200 NASDAQ RWAYL Wed, May 17, 2023 23.72 23.72 23.50 23.50
199 NASDAQ RWAYL Tue, May 16, 2023 23.76 23.76 23.70 23.70
198 NASDAQ RWAYL Mon, May 15, 2023 23.70 23.70 23.70 23.70
197 NASDAQ RWAYL Fri, May 12, 2023 23.64 23.84 23.64 23.84
196 NASDAQ RWAYL Thu, May 11, 2023 23.77 24.15 23.69 23.83
195 NASDAQ RWAYL Wed, May 10, 2023 24.10 24.20 23.70 24.20
194 NASDAQ RWAYL Tue, May 9, 2023 23.78 24.05 23.65 23.73
193 NASDAQ RWAYL Mon, May 8, 2023 24.15 24.15 23.68 23.73
192 NASDAQ RWAYL Fri, May 5, 2023 23.96 24.40 23.96 24.04
191 NASDAQ RWAYL Thu, May 4, 2023 24.10 24.17 23.50 23.90
190 NASDAQ RWAYL Wed, May 3, 2023 24.24 24.25 24.19 24.19
189 NASDAQ RWAYL Tue, May 2, 2023 24.14 24.50 24.14 24.19
188 NASDAQ RWAYL Mon, May 1, 2023 24.14 24.28 24.10 24.28
187 NASDAQ RWAYL Fri, Apr 28, 2023 24.10 24.17 24.10 24.11
186 NASDAQ RWAYL Thu, Apr 27, 2023 24.04 24.15 24.04 24.10
185 NASDAQ RWAYL Wed, Apr 26, 2023 24.37 24.40 24.00 24.02
184 NASDAQ RWAYL Tue, Apr 25, 2023 24.28 24.40 24.20 24.40
183 NASDAQ RWAYL Mon, Apr 24, 2023 24.45 24.46 24.10 24.10
182 NASDAQ RWAYL Fri, Apr 21, 2023 24.54 24.54 24.28 24.37
181 NASDAQ RWAYL Thu, Apr 20, 2023 24.35 24.50 24.11 24.11
180 NASDAQ RWAYL Wed, Apr 19, 2023 23.95 24.35 23.80 24.25
179 NASDAQ RWAYL Tue, Apr 18, 2023 23.98 23.98 23.71 23.78
178 NASDAQ RWAYL Mon, Apr 17, 2023 23.98 24.02 23.54 23.75
177 NASDAQ RWAYL Fri, Apr 14, 2023 24.20 24.20 23.75 23.75
176 NASDAQ RWAYL Thu, Apr 13, 2023 24.11 24.18 23.90 24.00
175 NASDAQ RWAYL Wed, Apr 12, 2023 24.20 24.20 24.00 24.00
174 NASDAQ RWAYL Tue, Apr 11, 2023 24.40 24.40 23.91 24.18
173 NASDAQ RWAYL Mon, Apr 10, 2023 24.36 24.53 24.35 24.50
172 NASDAQ RWAYL Thu, Apr 6, 2023 24.37 24.40 24.37 24.40
171 NASDAQ RWAYL Tue, Apr 4, 2023 24.37 24.37 23.96 24.34
170 NASDAQ RWAYL Mon, Apr 3, 2023 23.85 24.40 23.85 24.40
169 NASDAQ RWAYL Fri, Mar 31, 2023 24.30 24.40 23.86 24.40
168 NASDAQ RWAYL Thu, Mar 30, 2023 24.27 24.30 24.27 24.30
167 NASDAQ RWAYL Wed, Mar 29, 2023 24.33 24.36 24.10 24.29
166 NASDAQ RWAYL Tue, Mar 28, 2023 24.29 24.33 24.00 24.00
165 NASDAQ RWAYL Mon, Mar 27, 2023 24.34 24.39 24.34 24.39
164 NASDAQ RWAYL Fri, Mar 24, 2023 24.00 24.36 23.98 23.98
163 NASDAQ RWAYL Thu, Mar 23, 2023 24.34 24.37 24.00 24.34
162 NASDAQ RWAYL Wed, Mar 22, 2023 24.05 24.34 24.00 24.34
161 NASDAQ RWAYL Tue, Mar 21, 2023 23.34 24.38 23.34 24.38
160 NASDAQ RWAYL Mon, Mar 20, 2023 23.70 23.85 23.62 23.74
159 NASDAQ RWAYL Fri, Mar 17, 2023 23.76 23.80 23.60 23.71
158 NASDAQ RWAYL Thu, Mar 16, 2023 23.93 23.99 23.79 23.99
157 NASDAQ RWAYL Wed, Mar 15, 2023 23.66 24.35 23.52 23.52
156 NASDAQ RWAYL Tue, Mar 14, 2023 23.96 24.10 23.70 23.75
155 NASDAQ RWAYL Mon, Mar 13, 2023 24.22 24.80 23.65 23.95
154 NASDAQ RWAYL Fri, Mar 10, 2023 25.09 25.09 24.31 24.35
153 NASDAQ RWAYL Thu, Mar 9, 2023 25.10 25.10 25.05 25.05
152 NASDAQ RWAYL Wed, Mar 8, 2023 25.08 25.13 25.04 25.09
151 NASDAQ RWAYL Tue, Mar 7, 2023 25.07 25.15 25.05 25.15
150 NASDAQ RWAYL Mon, Mar 6, 2023 25.08 25.19 25.08 25.19
149 NASDAQ RWAYL Fri, Mar 3, 2023 25.10 25.17 25.07 25.15
148 NASDAQ RWAYL Thu, Mar 2, 2023 25.00 25.11 24.96 25.11
147 NASDAQ RWAYL Wed, Mar 1, 2023 25.07 25.11 25.05 25.11
146 NASDAQ RWAYL Tue, Feb 28, 2023 24.98 25.10 24.98 25.10
145 NASDAQ RWAYL Mon, Feb 27, 2023 24.98 25.00 24.98 25.00
144 NASDAQ RWAYL Fri, Feb 24, 2023 24.98 24.98 24.85 24.85
143 NASDAQ RWAYL Thu, Feb 23, 2023 25.10 25.10 24.90 24.97
142 NASDAQ RWAYL Wed, Feb 22, 2023 25.03 25.07 24.99 25.07
141 NASDAQ RWAYL Tue, Feb 21, 2023 24.91 25.10 24.82 25.00
140 NASDAQ RWAYL Fri, Feb 17, 2023 25.00 25.00 24.81 24.82
139 NASDAQ RWAYL Thu, Feb 16, 2023 25.01 25.03 24.95 25.00
138 NASDAQ RWAYL Wed, Feb 15, 2023 24.85 25.08 24.85 25.01
137 NASDAQ RWAYL Tue, Feb 14, 2023 24.71 24.87 24.71 24.85
136 NASDAQ RWAYL Mon, Feb 13, 2023 25.05 25.17 25.05 25.10
135 NASDAQ RWAYL Fri, Feb 10, 2023 25.17 25.19 25.06 25.19
134 NASDAQ RWAYL Thu, Feb 9, 2023 25.20 25.20 25.12 25.19
133 NASDAQ RWAYL Wed, Feb 8, 2023 25.12 25.20 25.04 25.20
132 NASDAQ RWAYL Tue, Feb 7, 2023 25.02 25.20 25.02 25.17
131 NASDAQ RWAYL Mon, Feb 6, 2023 25.19 25.20 25.10 25.15
130 NASDAQ RWAYL Fri, Feb 3, 2023 25.19 25.19 25.10 25.19
129 NASDAQ RWAYL Thu, Feb 2, 2023 24.98 25.20 24.97 25.20
128 NASDAQ RWAYL Wed, Feb 1, 2023 24.93 25.02 24.93 24.95
127 NASDAQ RWAYL Tue, Jan 31, 2023 24.91 24.99 24.91 24.94
126 NASDAQ RWAYL Mon, Jan 30, 2023 24.94 24.98 24.90 24.90
125 NASDAQ RWAYL Fri, Jan 27, 2023 24.93 24.98 24.93 24.94
124 NASDAQ RWAYL Thu, Jan 26, 2023 25.00 25.03 24.90 24.94
123 NASDAQ RWAYL Wed, Jan 25, 2023 25.00 25.00 24.88 24.88
122 NASDAQ RWAYL Tue, Jan 24, 2023 25.27 25.27 24.90 24.98
121 NASDAQ RWAYL Mon, Jan 23, 2023 25.22 25.25 25.10 25.20
120 NASDAQ RWAYL Fri, Jan 20, 2023 25.20 25.22 25.00 25.12
119 NASDAQ RWAYL Thu, Jan 19, 2023 25.20 25.20 25.11 25.11
118 NASDAQ RWAYL Wed, Jan 18, 2023 25.14 25.18 25.01 25.18
117 NASDAQ RWAYL Tue, Jan 17, 2023 25.00 25.08 24.95 24.99
116 NASDAQ RWAYL Fri, Jan 13, 2023 25.04 25.10 24.95 24.96
115 NASDAQ RWAYL Thu, Jan 12, 2023 24.95 25.06 24.80 25.00
114 NASDAQ RWAYL Wed, Jan 11, 2023 24.95 25.00 24.90 24.95
113 NASDAQ RWAYL Tue, Jan 10, 2023 25.00 25.00 24.77 24.99
112 NASDAQ RWAYL Mon, Jan 9, 2023 24.95 25.03 24.95 25.00
111 NASDAQ RWAYL Fri, Jan 6, 2023 24.95 24.95 24.93 24.95
110 NASDAQ RWAYL Thu, Jan 5, 2023 24.88 25.02 24.88 24.95
109 NASDAQ RWAYL Wed, Jan 4, 2023 24.96 24.97 24.96 24.97
108 NASDAQ RWAYL Tue, Jan 3, 2023 24.87 24.90 24.87 24.90
107 NASDAQ RWAYL Fri, Dec 30, 2022 24.88 24.97 24.88 24.97
106 NASDAQ RWAYL Thu, Dec 29, 2022 24.78 24.87 24.77 24.84
105 NASDAQ RWAYL Wed, Dec 28, 2022 24.90 24.97 24.72 24.81
104 NASDAQ RWAYL Tue, Dec 27, 2022 24.97 24.97 24.90 24.95
103 NASDAQ RWAYL Fri, Dec 23, 2022 24.89 24.97 24.89 24.97
102 NASDAQ RWAYL Thu, Dec 22, 2022 24.73 24.92 24.73 24.80
101 NASDAQ RWAYL Wed, Dec 21, 2022 24.49 24.97 24.49 24.75
100 NASDAQ RWAYL Tue, Dec 20, 2022 24.91 24.99 24.47 24.99
99 NASDAQ RWAYL Mon, Dec 19, 2022 24.62 25.01 24.60 24.90
98 NASDAQ RWAYL Fri, Dec 16, 2022 24.70 25.02 24.60 24.81
97 NASDAQ RWAYL Thu, Dec 15, 2022 24.70 24.70 24.57 24.70
96 NASDAQ RWAYL Wed, Dec 14, 2022 24.56 24.70 24.55 24.69
95 NASDAQ RWAYL Tue, Dec 13, 2022 24.70 24.70 24.45 24.70
94 NASDAQ RWAYL Mon, Dec 12, 2022 24.70 24.70 24.65 24.67
93 NASDAQ RWAYL Fri, Dec 9, 2022 24.75 24.75 24.72 24.72
92 NASDAQ RWAYL Thu, Dec 8, 2022 24.80 24.80 24.61 24.75
91 NASDAQ RWAYL Wed, Dec 7, 2022 24.80 24.80 24.75 24.78
90 NASDAQ RWAYL Tue, Dec 6, 2022 24.76 24.80 24.50 24.75
89 NASDAQ RWAYL Mon, Dec 5, 2022 24.75 24.83 24.70 24.83
88 NASDAQ RWAYL Fri, Dec 2, 2022 24.70 24.85 24.70 24.85
87 NASDAQ RWAYL Thu, Dec 1, 2022 24.48 24.70 24.48 24.68
86 NASDAQ RWAYL Wed, Nov 30, 2022 24.36 24.50 24.11 24.48
85 NASDAQ RWAYL Tue, Nov 29, 2022 24.84 25.00 24.36 24.70
84 NASDAQ RWAYL Mon, Nov 28, 2022 24.85 24.89 24.50 24.71
83 NASDAQ RWAYL Fri, Nov 25, 2022 24.71 24.84 24.71 24.84
82 NASDAQ RWAYL Wed, Nov 23, 2022 24.90 24.90 24.50 24.70
81 NASDAQ RWAYL Tue, Nov 22, 2022 24.69 24.87 24.67 24.87
80 NASDAQ RWAYL Mon, Nov 21, 2022 24.46 24.75 24.30 24.63
79 NASDAQ RWAYL Fri, Nov 18, 2022 24.70 24.75 24.50 24.50
78 NASDAQ RWAYL Thu, Nov 17, 2022 24.59 24.60 24.40 24.60
77 NASDAQ RWAYL Wed, Nov 16, 2022 24.50 24.60 24.50 24.60
76 NASDAQ RWAYL Tue, Nov 15, 2022 24.75 24.75 24.22 24.40
75 NASDAQ RWAYL Mon, Nov 14, 2022 24.71 24.91 24.22 24.65
74 NASDAQ RWAYL Fri, Nov 11, 2022 24.75 25.19 24.59 25.12
73 NASDAQ RWAYL Thu, Nov 10, 2022 25.00 25.19 24.90 25.14
72 NASDAQ RWAYL Wed, Nov 9, 2022 24.75 24.95 24.75 24.95
71 NASDAQ RWAYL Tue, Nov 8, 2022 24.94 25.00 24.69 24.84
70 NASDAQ RWAYL Mon, Nov 7, 2022 24.82 25.00 24.75 24.93
69 NASDAQ RWAYL Fri, Nov 4, 2022 25.04 25.04 24.65 25.00
68 NASDAQ RWAYL Thu, Nov 3, 2022 24.94 25.15 24.65 25.09
67 NASDAQ RWAYL Wed, Nov 2, 2022 24.79 24.94 24.73 24.73
66 NASDAQ RWAYL Tue, Nov 1, 2022 24.89 24.97 24.73 24.75
65 NASDAQ RWAYL Mon, Oct 31, 2022 24.62 24.89 24.62 24.89
64 NASDAQ RWAYL Fri, Oct 28, 2022 24.73 24.98 24.45 24.91
63 NASDAQ RWAYL Thu, Oct 27, 2022 24.96 25.00 24.65 24.99
62 NASDAQ RWAYL Wed, Oct 26, 2022 24.62 25.00 24.62 24.95
61 NASDAQ RWAYL Tue, Oct 25, 2022 24.78 24.88 24.78 24.83
60 NASDAQ RWAYL Mon, Oct 24, 2022 24.60 24.78 24.51 24.77
59 NASDAQ RWAYL Fri, Oct 21, 2022 24.23 24.60 24.23 24.55
58 NASDAQ RWAYL Thu, Oct 20, 2022 24.30 24.69 24.30 24.39
57 NASDAQ RWAYL Wed, Oct 19, 2022 24.67 24.69 24.30 24.48
56 NASDAQ RWAYL Tue, Oct 18, 2022 24.73 24.75 24.41 24.63
55 NASDAQ RWAYL Mon, Oct 17, 2022 24.77 24.78 24.50 24.72
54 NASDAQ RWAYL Fri, Oct 14, 2022 24.70 24.77 24.50 24.77
53 NASDAQ RWAYL Thu, Oct 13, 2022 24.65 24.80 24.60 24.66
52 NASDAQ RWAYL Wed, Oct 12, 2022 24.84 24.84 24.53 24.65
51 NASDAQ RWAYL Tue, Oct 11, 2022 24.95 24.95 24.81 24.85
50 NASDAQ RWAYL Mon, Oct 10, 2022 24.95 24.98 24.85 24.95
49 NASDAQ RWAYL Fri, Oct 7, 2022 24.86 25.01 24.86 24.95
48 NASDAQ RWAYL Thu, Oct 6, 2022 24.85 24.99 24.83 24.99
47 NASDAQ RWAYL Wed, Oct 5, 2022 24.91 24.95 24.86 24.86
46 NASDAQ RWAYL Tue, Oct 4, 2022 25.02 25.02 24.88 24.90
45 NASDAQ RWAYL Mon, Oct 3, 2022 24.92 24.99 24.80 24.80
44 NASDAQ RWAYL Fri, Sep 30, 2022 24.77 24.93 24.60 24.92
43 NASDAQ RWAYL Thu, Sep 29, 2022 24.94 25.10 24.81 25.10
42 NASDAQ RWAYL Wed, Sep 28, 2022 24.83 24.99 24.70 24.94
41 NASDAQ RWAYL Tue, Sep 27, 2022 24.82 24.93 24.64 24.70
40 NASDAQ RWAYL Mon, Sep 26, 2022 24.75 24.98 24.72 24.82
39 NASDAQ RWAYL Fri, Sep 23, 2022 25.02 25.06 24.55 24.74
38 NASDAQ RWAYL Thu, Sep 22, 2022 25.18 25.18 24.98 25.05
37 NASDAQ RWAYL Wed, Sep 21, 2022 25.15 25.30 25.13 25.30
36 NASDAQ RWAYL Tue, Sep 20, 2022 25.20 25.20 25.02 25.20
35 NASDAQ RWAYL Mon, Sep 19, 2022 25.22 25.29 25.12 25.29
34 NASDAQ RWAYL Fri, Sep 16, 2022 25.09 25.14 25.05 25.10
33 NASDAQ RWAYL Thu, Sep 15, 2022 25.23 25.23 25.08 25.14
32 NASDAQ RWAYL Wed, Sep 14, 2022 25.18 25.20 25.16 25.20
31 NASDAQ RWAYL Tue, Sep 13, 2022 25.25 25.26 25.11 25.15
30 NASDAQ RWAYL Mon, Sep 12, 2022 25.15 25.30 25.15 25.29
29 NASDAQ RWAYL Fri, Sep 9, 2022 25.26 25.30 25.23 25.30
28 NASDAQ RWAYL Thu, Sep 8, 2022 25.26 25.28 25.16 25.22
27 NASDAQ RWAYL Wed, Sep 7, 2022 25.20 25.29 25.11 25.26
26 NASDAQ RWAYL Tue, Sep 6, 2022 25.15 25.19 25.10 25.19
25 NASDAQ RWAYL Fri, Sep 2, 2022 25.30 25.30 25.13 25.26
24 NASDAQ RWAYL Thu, Sep 1, 2022 25.19 25.20 25.06 25.17
23 NASDAQ RWAYL Wed, Aug 31, 2022 25.34 25.35 25.24 25.24
22 NASDAQ RWAYL Tue, Aug 30, 2022 25.31 25.33 25.20 25.29
21 NASDAQ RWAYL Mon, Aug 29, 2022 25.22 25.35 25.22 25.25
20 NASDAQ RWAYL Fri, Aug 26, 2022 25.32 25.43 25.26 25.32
19 NASDAQ RWAYL Thu, Aug 25, 2022 25.39 25.45 25.37 25.45
18 NASDAQ RWAYL Wed, Aug 24, 2022 25.35 25.45 25.25 25.36
17 NASDAQ RWAYL Tue, Aug 23, 2022 25.42 25.44 25.25 25.30
16 NASDAQ RWAYL Mon, Aug 22, 2022 25.48 25.48 25.35 25.41
15 NASDAQ RWAYL Fri, Aug 19, 2022 25.50 25.55 25.45 25.49
14 NASDAQ RWAYL Thu, Aug 18, 2022 25.56 25.57 25.52 25.55
13 NASDAQ RWAYL Wed, Aug 17, 2022 25.55 25.59 25.50 25.57
12 NASDAQ RWAYL Tue, Aug 16, 2022 25.69 25.69 25.55 25.66
11 NASDAQ RWAYL Mon, Aug 15, 2022 25.54 25.69 25.51 25.68
10 NASDAQ RWAYL Fri, Aug 12, 2022 25.45 25.54 25.45 25.54
9 NASDAQ RWAYL Thu, Aug 11, 2022 25.54 25.61 25.47 25.55
8 NASDAQ RWAYL Wed, Aug 10, 2022 25.52 25.55 25.45 25.51
7 NASDAQ RWAYL Tue, Aug 9, 2022 25.53 25.54 25.42 25.45
6 NASDAQ RWAYL Mon, Aug 8, 2022 25.55 25.60 25.41 25.54
5 NASDAQ RWAYL Fri, Aug 5, 2022 25.35 25.39 25.17 25.35
4 NASDAQ RWAYL Thu, Aug 4, 2022 25.38 25.54 25.37 25.40
3 NASDAQ RWAYL Wed, Aug 3, 2022 25.30 25.50 25.27 25.36
2 NASDAQ RWAYL Tue, Aug 2, 2022 25.24 25.51 25.23 25.36
1 NASDAQ RWAYL Mon, Aug 1, 2022 25.21 25.25 25.00 25.15
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024