RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.540 | 1.545 | 1.520 | 1.545 | 1.545 | 209,288 |
| 2024-09-02 | 1.550 | 1.550 | 1.534 | 1.545 | 1.545 | 40,237 |
| 2024-08-30 | 1.530 | 1.551 | 1.530 | 1.545 | 1.545 | 53,902 |
| 2024-08-29 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 447,230 |
| 2024-08-28 | 1.520 | 1.552 | 1.520 | 1.540 | 1.540 | 75,067 |
| 2024-08-27 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 33,577 |
| 2024-08-23 | 1.550 | 1.560 | 1.550 | 1.555 | 1.555 | 27,790 |
| 2024-08-22 | 1.550 | 1.551 | 1.529 | 1.530 | 1.530 | 52,506 |
| 2024-08-21 | 1.520 | 1.550 | 1.520 | 1.535 | 1.535 | 42,385 |
| 2024-08-20 | 1.533 | 1.550 | 1.533 | 1.540 | 1.540 | 43,331 |
| 2024-08-19 | 1.530 | 1.554 | 1.525 | 1.525 | 1.525 | 86,053 |
| 2024-08-16 | 1.530 | 1.569 | 1.520 | 1.530 | 1.530 | 13,604 |
| 2024-08-15 | 1.560 | 1.609 | 1.542 | 1.570 | 1.570 | 40,188 |
| 2024-08-14 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 41,143 |
| 2024-08-13 | 1.580 | 1.610 | 1.580 | 1.610 | 1.610 | 110,713 |
| 2024-08-12 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 88,961 |
| 2024-08-09 | 1.580 | 1.615 | 1.579 | 1.600 | 1.600 | 169,384 |
| 2024-08-08 | 1.570 | 1.580 | 1.545 | 1.580 | 1.580 | 82,543 |
| 2024-08-07 | 1.570 | 1.575 | 1.554 | 1.575 | 1.575 | 68,130 |
| 2024-08-06 | 1.520 | 1.560 | 1.505 | 1.560 | 1.560 | 402,371 |
| 2024-08-05 | 1.620 | 1.647 | 1.470 | 1.470 | 1.470 | 244,747 |
| 2024-08-02 | 1.680 | 1.695 | 1.670 | 1.675 | 1.675 | 412,707 |
| 2024-08-01 | 1.720 | 1.720 | 1.681 | 1.710 | 1.710 | 29,181 |
| 2024-07-31 | 1.670 | 1.730 | 1.660 | 1.720 | 1.720 | 474,368 |
| 2024-07-30 | 1.640 | 1.700 | 1.610 | 1.700 | 1.700 | 554,303 |
| 2024-07-29 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 305,083 |
| 2024-07-26 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 539,860 |
| 2024-07-25 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 211,875 |
| 2024-07-24 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 1,279,802 |
| 2024-07-23 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 365,595 |
| 2024-07-22 | 1.570 | 1.583 | 1.550 | 1.580 | 1.580 | 540,226 |
| 2024-07-19 | 1.530 | 1.565 | 1.530 | 1.565 | 1.565 | 119,022 |
| 2024-07-18 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 72,943 |
| 2024-07-17 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 78,723 |
| 2024-07-16 | 1.530 | 1.535 | 1.506 | 1.520 | 1.520 | 293,134 |
| 2024-07-15 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 844,313 |
| 2024-07-12 | 1.520 | 1.525 | 1.500 | 1.525 | 1.525 | 33,137 |
| 2024-07-11 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 51,786 |
| 2024-07-10 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 251,480 |
| 2024-07-09 | 1.500 | 1.513 | 1.490 | 1.490 | 1.490 | 52,448 |
| 2024-07-08 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 174,961 |
| 2024-07-05 | 1.520 | 1.550 | 1.520 | 1.520 | 1.520 | 312,623 |
| 2024-07-04 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 53,327 |
| 2024-07-03 | 1.540 | 1.540 | 1.520 | 1.530 | 1.530 | 12,139 |
| 2024-07-02 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 95,046 |
| 2024-07-01 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 27,046 |
| 2024-06-28 | 1.530 | 1.560 | 1.530 | 1.545 | 1.545 | 26,255 |
| 2024-06-27 | 1.530 | 1.545 | 1.530 | 1.530 | 1.530 | 273,199 |
| 2024-06-26 | 1.530 | 1.560 | 1.530 | 1.530 | 1.530 | 103,001 |
| 2024-06-25 | 1.520 | 1.570 | 1.520 | 1.530 | 1.530 | 109,923 |
| 2024-06-24 | 1.520 | 1.560 | 1.520 | 1.540 | 1.540 | 103,208 |
| 2024-06-21 | 1.560 | 1.560 | 1.530 | 1.535 | 1.535 | 183,827 |
| 2024-06-20 | 1.550 | 1.570 | 1.540 | 1.540 | 1.540 | 73,209 |
| 2024-06-19 | 1.560 | 1.580 | 1.555 | 1.555 | 1.555 | 61,348 |
| 2024-06-18 | 1.570 | 1.595 | 1.560 | 1.580 | 1.580 | 175,775 |
| 2024-06-17 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 1,227,905 |
| 2024-06-14 | 1.500 | 1.600 | 1.490 | 1.600 | 1.600 | 1,855,486 |
| 2024-06-13 | 1.500 | 1.503 | 1.470 | 1.480 | 1.480 | 419,547 |
| 2024-06-12 | 1.400 | 1.480 | 1.400 | 1.460 | 1.460 | 223,423 |
| 2024-06-11 | 1.410 | 1.440 | 1.410 | 1.430 | 1.430 | 395,171 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.