Runway Growth Finance

RWAY
🏛️ usa →
10.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.32 10.32 10.32 10.32 6.5K
09:35 10.33 10.33 10.33 10.33 2.4K
09:39 10.31 10.31 10.31 10.31 5.2K
09:43 10.35 10.35 10.35 10.35 4.3K
09:54 10.42 10.42 10.41 10.41 0.5K
09:55 10.37 10.37 10.37 10.37 0.4K
10:01 10.36 10.36 10.36 10.36 0.3K
10:04 10.37 10.37 10.37 10.37 0.8K
10:12 10.41 10.41 10.41 10.41 0.2K
10:17 10.40 10.40 10.38 10.38 6.9K
10:19 10.42 10.42 10.42 10.42 1.4K
10:20 10.44 10.44 10.44 10.44 1.0K
10:24 10.44 10.44 10.44 10.44 0.5K
10:26 10.41 10.41 10.41 10.41 1.6K
10:53 10.39 10.39 10.39 10.39 0.4K
10:54 10.39 10.39 10.39 10.39 1.0K
11:05 10.37 10.37 10.37 10.37 0.5K
11:19 10.38 10.38 10.38 10.38 0.3K
11:23 10.39 10.39 10.39 10.39 1.2K
11:25 10.39 10.39 10.39 10.39 0.1K
11:26 10.38 10.38 10.38 10.38 0.8K
11:29 10.35 10.35 10.35 10.35 2.7K
11:47 10.33 10.33 10.33 10.33 1.6K
12:01 10.34 10.34 10.34 10.34 0.6K
12:11 10.33 10.33 10.33 10.33 0.5K
12:12 10.33 10.33 10.33 10.33 0.5K
12:17 10.34 10.34 10.34 10.34 0.4K
12:20 10.35 10.35 10.35 10.35 0.6K
12:21 10.34 10.34 10.34 10.34 0.5K
12:22 10.34 10.34 10.34 10.34 1.0K
12:30 10.34 10.34 10.34 10.34 0.7K
12:34 10.33 10.33 10.33 10.33 0.4K
12:38 10.34 10.34 10.34 10.34 0.8K
12:44 10.33 10.33 10.33 10.33 0.1K
12:45 10.33 10.33 10.33 10.33 0.8K
12:49 10.35 10.35 10.35 10.35 1.3K
13:09 10.34 10.34 10.34 10.34 0.2K
13:13 10.34 10.34 10.34 10.34 0.1K
13:16 10.33 10.33 10.33 10.33 0.8K
13:20 10.31 10.31 10.31 10.31 0.9K
13:24 10.31 10.32 10.31 10.32 1.2K
13:25 10.32 10.32 10.32 10.32 0.2K
13:26 10.31 10.31 10.31 10.31 0.2K
13:28 10.30 10.31 10.30 10.31 2.2K
13:29 10.31 10.31 10.30 10.30 1.2K
13:30 10.31 10.31 10.31 10.31 0.3K
13:31 10.31 10.31 10.31 10.31 0.8K
13:35 10.33 10.33 10.33 10.33 2.4K
13:40 10.27 10.27 10.27 10.27 0.4K
13:44 10.27 10.27 10.27 10.27 0.7K
13:50 10.31 10.31 10.31 10.31 0.7K
13:55 10.28 10.28 10.28 10.28 0.2K
13:56 10.28 10.28 10.28 10.28 0.5K
13:59 10.28 10.28 10.27 10.27 0.6K
14:03 10.26 10.26 10.26 10.26 0.9K
14:05 10.27 10.27 10.27 10.27 0.6K
14:11 10.28 10.28 10.28 10.28 2.8K
14:20 10.25 10.25 10.25 10.25 0.2K
14:21 10.25 10.25 10.25 10.25 14.2K
14:23 10.28 10.28 10.28 10.28 1.1K
14:24 10.29 10.29 10.29 10.29 0.4K
14:29 10.29 10.29 10.29 10.29 0.3K
14:30 10.28 10.28 10.28 10.28 0.9K
14:32 10.27 10.27 10.27 10.27 0.3K
14:34 10.28 10.28 10.28 10.28 0.7K
14:37 10.28 10.28 10.26 10.26 4.1K
14:38 10.26 10.26 10.26 10.26 1.0K
14:39 10.28 10.28 10.28 10.28 0.2K
14:40 10.28 10.28 10.26 10.26 1.2K
14:43 10.27 10.27 10.27 10.27 0.7K
14:47 10.29 10.29 10.29 10.29 0.3K
14:48 10.27 10.27 10.27 10.27 0.5K
14:50 10.27 10.27 10.27 10.27 2.6K
15:00 10.27 10.27 10.27 10.27 0.9K
15:03 10.27 10.27 10.27 10.27 0.4K
15:04 10.27 10.27 10.27 10.27 0.2K
15:07 10.27 10.27 10.27 10.27 0.8K
15:12 10.28 10.28 10.28 10.28 3.0K
15:20 10.26 10.26 10.26 10.26 0.5K
15:21 10.25 10.25 10.25 10.25 0.2K
15:22 10.25 10.25 10.25 10.25 0.1K
15:23 10.25 10.25 10.25 10.25 0.2K
15:24 10.24 10.24 10.24 10.24 0.2K
15:25 10.24 10.24 10.24 10.24 0.4K
15:26 10.24 10.24 10.24 10.24 0.1K
15:27 10.24 10.24 10.24 10.24 0.1K
15:28 10.24 10.24 10.24 10.24 0.1K
15:29 10.25 10.25 10.25 10.25 0.2K
15:30 10.24 10.24 10.24 10.24 0.1K
15:31 10.24 10.24 10.24 10.24 0.1K
15:32 10.25 10.25 10.25 10.25 0.4K
15:34 10.24 10.24 10.24 10.24 1.1K
15:38 10.24 10.24 10.24 10.24 0.1K
15:39 10.25 10.25 10.25 10.25 2.4K
15:40 10.26 10.26 10.26 10.26 0.9K
15:45 10.25 10.26 10.25 10.26 1.2K
15:47 10.26 10.26 10.26 10.26 1.3K
15:48 10.25 10.25 10.25 10.25 0.1K
15:50 10.26 10.27 10.26 10.26 3.0K
15:52 10.27 10.27 10.26 10.27 0.4K
15:53 10.26 10.26 10.26 10.26 0.4K
15:54 10.27 10.27 10.27 10.27 2.1K
15:55 10.26 10.26 10.26 10.26 1.2K
15:57 10.26 10.26 10.26 10.26 0.8K
15:58 10.25 10.25 10.24 10.24 6.0K
15:59 10.24 10.26 10.24 10.26 23.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.19 10.32 10.07 10.16 0.2M
2025-09-29 10.29 10.29 10.13 10.18 0.2M
2025-09-26 10.32 10.36 10.23 10.26 0.2M
2025-09-25 10.23 10.35 10.18 10.32 0.2M
2025-09-24 10.50 10.50 10.14 10.23 0.3M
2025-09-23 10.32 10.44 10.24 10.26 0.1M
2025-09-22 10.54 10.60 10.27 10.28 0.2M
2025-09-19 10.53 10.70 10.50 10.57 0.4M
2025-09-18 10.33 10.49 10.27 10.47 0.4M
2025-09-17 10.23 10.45 10.23 10.31 0.1M
2025-09-16 10.22 10.30 10.17 10.23 0.2M
2025-09-15 10.48 10.49 10.19 10.22 0.3M
2025-09-12 10.56 10.58 10.42 10.43 0.1M
2025-09-11 10.47 10.60 10.44 10.59 0.2M
2025-09-10 10.58 10.63 10.48 10.49 0.2M
2025-09-09 10.63 10.68 10.53 10.58 0.2M
2025-09-08 10.69 10.70 10.55 10.64 0.2M
2025-09-05 10.68 10.75 10.63 10.70 0.1M
2025-09-04 10.79 10.80 10.68 10.72 0.2M
2025-09-03 10.80 10.88 10.73 10.78 0.3M
2025-09-02 10.85 10.92 10.75 10.80 0.3M
2025-08-29 10.79 10.90 10.78 10.89 0.3M
2025-08-28 10.79 10.83 10.75 10.75 0.3M
2025-08-27 10.63 10.81 10.63 10.79 0.2M
2025-08-26 10.64 10.69 10.60 10.65 0.2M
2025-08-25 10.65 10.70 10.62 10.65 0.2M
2025-08-22 10.58 10.75 10.58 10.67 0.2M
2025-08-21 10.60 10.63 10.52 10.56 0.2M
2025-08-20 10.75 10.76 10.56 10.62 0.3M
2025-08-19 10.65 10.77 10.55 10.73 0.2M
2025-08-18 10.52 10.66 10.49 10.65 0.3M
2025-08-15 10.93 10.99 10.87 10.88 0.2M
2025-08-14 11.02 11.02 10.93 10.94 0.2M
2025-08-13 11.11 11.12 10.93 11.06 0.2M
2025-08-12 10.97 11.14 10.94 11.10 0.3M
2025-08-11 11.08 11.14 10.79 10.96 0.4M
2025-08-08 11.04 11.20 10.90 10.98 0.4M
2025-08-07 10.93 11.01 10.72 10.87 0.4M
2025-08-06 10.74 10.93 10.74 10.86 0.3M
2025-08-05 10.67 10.76 10.62 10.74 0.2M
2025-08-04 10.64 10.73 10.59 10.62 0.2M
2025-08-01 10.67 10.67 10.47 10.60 0.2M
2025-07-31 10.71 10.87 10.67 10.75 0.2M
2025-07-30 10.84 10.91 10.70 10.70 0.3M
2025-07-29 10.85 10.88 10.67 10.87 0.3M
2025-07-28 11.08 11.12 10.82 10.84 0.2M
2025-07-25 11.06 11.08 10.97 11.05 0.2M
2025-07-24 11.20 11.23 11.03 11.05 0.4M
2025-07-23 11.18 11.27 11.13 11.17 0.2M
2025-07-22 10.99 11.13 10.98 11.13 0.3M
2025-07-21 11.20 11.30 10.96 10.97 0.3M
2025-07-18 11.31 11.41 11.16 11.17 0.3M
2025-07-17 11.20 11.39 11.15 11.31 0.4M
2025-07-16 11.13 11.24 11.05 11.10 0.4M
2025-07-15 11.00 11.20 11.00 11.08 0.4M
2025-07-14 11.02 11.04 10.93 10.99 0.4M
2025-07-11 10.94 11.02 10.90 11.01 0.5M
2025-07-10 10.79 11.03 10.79 10.95 0.3M
2025-07-09 11.00 11.05 10.74 10.79 0.4M
2025-07-08 10.85 11.02 10.85 11.02 0.4M
2025-07-07 10.79 10.89 10.74 10.82 0.4M
2025-07-03 10.78 10.89 10.74 10.80 0.3M
2025-07-02 10.54 10.83 10.54 10.79 0.3M
2025-07-01 10.80 10.80 10.62 10.66 0.5M
2025-06-30 10.60 10.78 10.53 10.73 0.4M
2025-06-27 10.69 10.73 10.54 10.59 0.3M
2025-06-26 10.47 10.73 10.47 10.69 0.3M
2025-06-25 10.32 10.47 10.27 10.44 0.3M
2025-06-24 10.30 10.38 10.22 10.27 0.3M
2025-06-23 10.31 10.33 10.14 10.19 0.2M
2025-06-20 10.40 10.42 10.25 10.31 0.2M
2025-06-18 10.19 10.37 10.19 10.33 0.4M
2025-06-17 10.02 10.19 9.95 10.16 0.1M
2025-06-16 10.07 10.19 10.04 10.04 0.2M
2025-06-13 10.16 10.21 10.01 10.02 0.2M
2025-06-12 10.13 10.22 10.09 10.21 0.3M
2025-06-11 10.14 10.19 10.11 10.16 0.2M
2025-06-10 10.11 10.14 10.03 10.11 0.2M
2025-06-09 9.95 10.13 9.95 10.11 0.2M
2025-06-06 9.80 9.99 9.80 9.94 0.3M
2025-06-05 9.69 9.83 9.65 9.73 0.3M
2025-06-04 9.71 9.88 9.61 9.68 0.2M
2025-06-03 9.84 9.89 9.67 9.70 0.5M
2025-06-02 9.93 9.97 9.80 9.88 0.5M
2025-05-30 9.83 9.94 9.82 9.93 0.3M
2025-05-29 9.84 9.91 9.80 9.81 0.3M
2025-05-28 9.65 9.95 9.65 9.84 0.3M
2025-05-27 9.78 9.87 9.71 9.83 0.4M
2025-05-23 9.55 9.74 9.50 9.69 0.2M
2025-05-22 9.61 9.69 9.50 9.60 0.2M
2025-05-21 9.78 9.87 9.59 9.62 0.3M
2025-05-20 9.76 9.96 9.74 9.80 0.2M
2025-05-19 9.72 9.85 9.62 9.82 0.3M
2025-05-16 10.03 10.14 9.98 10.12 0.5M
2025-05-15 10.05 10.10 9.89 9.97 0.3M
2025-05-14 10.08 10.13 9.92 10.06 0.4M
2025-05-13 10.00 10.26 9.68 10.04 0.9M
2025-05-12 9.34 9.54 9.31 9.43 0.4M
2025-05-09 9.15 9.22 9.12 9.12 0.3M
2025-05-08 9.11 9.25 9.05 9.10 0.2M
2025-05-07 9.20 9.20 8.98 8.98 0.3M
2025-05-06 9.00 9.17 8.95 9.15 0.3M
2025-05-05 9.18 9.27 9.06 9.06 0.3M
2025-05-02 9.07 9.30 9.05 9.21 0.3M
2025-05-01 9.14 9.25 9.04 9.08 0.2M
2025-04-30 9.22 9.22 8.94 9.13 0.4M
2025-04-29 9.36 9.38 9.17 9.26 0.2M
2025-04-28 9.25 9.39 9.25 9.38 0.1M
2025-04-25 9.34 9.34 9.17 9.25 0.2M
2025-04-24 9.31 9.38 9.21 9.29 0.2M
2025-04-23 9.32 9.51 9.32 9.36 0.3M
2025-04-22 9.08 9.29 9.08 9.17 0.2M
2025-04-21 9.11 9.14 8.83 9.03 0.4M
2025-04-17 8.85 9.24 8.85 9.19 0.3M
2025-04-16 9.11 9.16 8.92 8.93 0.3M
2025-04-15 8.92 9.22 8.92 9.11 0.3M
2025-04-14 8.80 8.97 8.67 8.89 0.6M
2025-04-11 8.70 8.75 8.51 8.70 0.4M
2025-04-10 8.92 9.44 8.57 8.69 0.6M
2025-04-09 8.53 9.12 8.35 9.08 0.8M
2025-04-08 9.05 9.28 8.57 8.64 0.7M
2025-04-07 9.34 9.48 8.79 8.83 0.9M
2025-04-04 10.15 10.18 9.56 9.61 0.9M
2025-04-03 10.21 10.48 10.18 10.39 0.4M
2025-04-02 10.50 10.57 10.43 10.46 0.4M
2025-04-01 10.42 10.61 10.34 10.56 0.4M
2025-03-31 10.39 10.42 10.09 10.35 0.6M
2025-03-28 10.82 10.84 10.56 10.75 0.9M
2025-03-27 10.67 10.85 10.63 10.85 0.5M
2025-03-26 10.56 10.67 10.47 10.67 0.5M
2025-03-25 10.54 10.58 10.44 10.52 0.5M
2025-03-24 10.69 10.71 10.38 10.50 0.7M
2025-03-21 10.53 10.67 10.24 10.59 0.8M
2025-03-20 10.74 10.84 10.66 10.70 0.3M
2025-03-19 10.90 10.96 10.63 10.75 0.3M
2025-03-18 10.84 10.90 10.76 10.90 0.2M
2025-03-17 11.00 11.14 10.87 10.89 0.4M
2025-03-14 10.91 11.00 10.87 10.97 0.2M
2025-03-13 11.11 11.11 10.81 10.82 0.3M
2025-03-12 11.01 11.09 10.90 11.07 0.3M
2025-03-11 11.13 11.20 10.82 10.96 0.4M
2025-03-10 11.21 11.32 11.04 11.13 0.3M
2025-03-07 11.02 11.35 11.00 11.33 0.2M
2025-03-06 11.08 11.10 10.89 11.01 0.4M
2025-03-05 11.13 11.14 10.94 11.08 0.3M
2025-03-04 11.27 11.36 11.02 11.14 0.3M
2025-03-03 11.51 11.57 11.32 11.38 0.3M
2025-02-28 11.33 11.51 11.33 11.51 0.2M
2025-02-27 11.50 11.54 11.27 11.34 0.2M
2025-02-26 11.46 11.53 11.42 11.49 0.2M
2025-02-25 11.49 11.57 11.34 11.43 0.2M
2025-02-24 11.66 11.66 11.44 11.49 0.2M
2025-02-21 11.68 11.73 11.62 11.63 0.2M
2025-02-20 11.54 11.64 11.50 11.62 0.2M
2025-02-19 11.55 11.58 11.50 11.57 0.2M
2025-02-18 11.50 11.58 11.49 11.57 0.3M
2025-02-14 11.43 11.52 11.42 11.47 0.2M
2025-02-13 11.42 11.45 11.39 11.41 0.1M
2025-02-12 11.40 11.44 11.33 11.42 0.3M
2025-02-11 11.34 11.50 11.30 11.43 0.3M
2025-02-10 11.54 11.55 11.41 11.47 0.2M
2025-02-07 11.50 11.64 11.49 11.53 0.1M
2025-02-06 11.51 11.67 11.51 11.52 0.3M
2025-02-05 11.44 11.52 11.33 11.51 0.4M
2025-02-04 11.50 11.58 11.35 11.39 0.2M
2025-02-03 11.50 11.65 11.46 11.46 0.2M
2025-01-31 11.52 11.62 11.51 11.61 0.2M
2025-01-30 11.46 11.54 11.41 11.52 0.2M
2025-01-29 11.56 11.59 11.37 11.38 0.2M
2025-01-28 11.43 11.58 11.43 11.54 0.2M
2025-01-27 11.40 11.46 11.36 11.43 0.2M
2025-01-24 11.42 11.46 11.36 11.39 0.1M
2025-01-23 11.29 11.42 11.29 11.40 0.2M
2025-01-22 11.42 11.45 11.28 11.31 0.2M
2025-01-21 11.45 11.57 11.41 11.45 0.4M
2025-01-17 11.41 11.49 11.40 11.44 0.3M
2025-01-16 11.41 11.44 11.39 11.39 0.3M
2025-01-15 11.30 11.39 11.25 11.36 0.3M
2025-01-14 11.05 11.25 11.04 11.23 0.2M
2025-01-13 10.85 11.06 10.79 11.03 0.3M
2025-01-10 10.85 10.89 10.78 10.88 0.2M
2025-01-08 10.97 10.98 10.83 10.88 0.2M
2025-01-07 11.10 11.11 10.92 11.01 0.2M
2025-01-06 11.15 11.16 10.96 11.01 0.2M
2025-01-03 11.18 11.18 11.02 11.10 0.2M
2025-01-02 10.96 11.12 10.96 11.10 0.3M