RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.390 | 1.450 | 1.390 | 1.420 | 1.420 | 1,938,190 |
| 2024-06-07 | 1.400 | 1.434 | 1.400 | 1.420 | 1.420 | 62,475 |
| 2024-06-06 | 1.390 | 1.438 | 1.390 | 1.425 | 1.425 | 421,688 |
| 2024-06-05 | 1.400 | 1.430 | 1.380 | 1.390 | 1.390 | 774,194 |
| 2024-06-04 | 1.410 | 1.427 | 1.410 | 1.420 | 1.420 | 302,980 |
| 2024-06-03 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 26,301 |
| 2024-05-31 | 1.420 | 1.428 | 1.420 | 1.425 | 1.425 | 26,102 |
| 2024-05-30 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 254,925 |
| 2024-05-29 | 1.410 | 1.436 | 1.410 | 1.410 | 1.410 | 68,071 |
| 2024-05-28 | 1.420 | 1.443 | 1.420 | 1.430 | 1.430 | 234,513 |
| 2024-05-24 | 1.400 | 1.435 | 1.400 | 1.430 | 1.430 | 228,709 |
| 2024-05-23 | 1.430 | 1.440 | 1.415 | 1.440 | 1.440 | 570,130 |
| 2024-05-22 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 1,110,372 |
| 2024-05-21 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 666,642 |
| 2024-05-20 | 1.370 | 1.400 | 1.370 | 1.390 | 1.390 | 191,275 |
| 2024-05-17 | 1.350 | 1.392 | 1.350 | 1.390 | 1.390 | 71,864 |
| 2024-05-16 | 1.380 | 1.380 | 1.348 | 1.370 | 1.370 | 163,530 |
| 2024-05-15 | 1.380 | 1.384 | 1.360 | 1.380 | 1.380 | 988,494 |
| 2024-05-14 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 2,500,802 |
| 2024-05-13 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 441,821 |
| 2024-05-10 | 1.350 | 1.373 | 1.340 | 1.365 | 1.365 | 325,922 |
| 2024-05-09 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 28,823 |
| 2024-05-08 | 1.340 | 1.365 | 1.330 | 1.350 | 1.350 | 366,625 |
| 2024-05-07 | 1.310 | 1.364 | 1.308 | 1.350 | 1.350 | 228,771 |
| 2024-05-03 | 1.300 | 1.320 | 1.290 | 1.315 | 1.315 | 704,629 |
| 2024-05-02 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,298,738 |
| 2024-05-01 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 57,877 |
| 2024-04-30 | 1.300 | 1.314 | 1.300 | 1.300 | 1.300 | 509,146 |
| 2024-04-29 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 60,423 |
| 2024-04-26 | 1.310 | 1.321 | 1.300 | 1.310 | 1.310 | 131,095 |
| 2024-04-25 | 1.310 | 1.325 | 1.310 | 1.325 | 1.325 | 690,895 |
| 2024-04-24 | 1.310 | 1.321 | 1.300 | 1.310 | 1.310 | 358,404 |
| 2024-04-23 | 1.280 | 1.330 | 1.280 | 1.325 | 1.325 | 592,683 |
| 2024-04-22 | 1.280 | 1.310 | 1.280 | 1.305 | 1.305 | 344,298 |
| 2024-04-19 | 1.290 | 1.300 | 1.280 | 1.295 | 1.295 | 174,554 |
| 2024-04-18 | 1.290 | 1.305 | 1.290 | 1.305 | 1.305 | 446,522 |
| 2024-04-17 | 1.290 | 1.305 | 1.290 | 1.305 | 1.305 | 1,413,186 |
| 2024-04-16 | 1.300 | 1.315 | 1.290 | 1.310 | 1.310 | 1,291,243 |
| 2024-04-15 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 436,792 |
| 2024-04-12 | 1.320 | 1.325 | 1.310 | 1.315 | 1.315 | 37,921 |
| 2024-04-11 | 1.310 | 1.326 | 1.300 | 1.320 | 1.320 | 428,644 |
| 2024-04-10 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 286,141 |
| 2024-04-09 | 1.330 | 1.330 | 1.320 | 1.325 | 1.325 | 114,540 |
| 2024-04-08 | 1.320 | 1.330 | 1.315 | 1.330 | 1.330 | 340,384 |
| 2024-04-05 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 153,762 |
| 2024-04-04 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 130,021 |
| 2024-04-03 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 1,122,372 |
| 2024-04-02 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 377,898 |
| 2024-03-28 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 395,388 |
| 2024-03-27 | 1.300 | 1.315 | 1.295 | 1.300 | 1.300 | 400,962 |
| 2024-03-26 | 1.295 | 1.300 | 1.280 | 1.290 | 1.290 | 768,903 |
| 2024-03-25 | 1.305 | 1.328 | 1.298 | 1.298 | 1.298 | 352,520 |
| 2024-03-22 | 1.300 | 1.305 | 1.285 | 1.305 | 1.305 | 10,905,060 |
| 2024-03-21 | 1.290 | 1.320 | 1.270 | 1.305 | 1.305 | 791,667 |
| 2024-03-20 | 1.300 | 1.320 | 1.266 | 1.305 | 1.305 | 233,768 |
| 2024-03-19 | 1.305 | 1.340 | 1.290 | 1.318 | 1.318 | 6,581,046 |
| 2024-03-18 | 1.315 | 1.321 | 1.310 | 1.315 | 1.315 | 679,283 |
| 2024-03-15 | 1.315 | 1.320 | 1.310 | 1.313 | 1.313 | 158,492 |
| 2024-03-14 | 1.310 | 1.325 | 1.310 | 1.310 | 1.310 | 1,533,245 |
| 2024-03-13 | 1.325 | 1.335 | 1.318 | 1.318 | 1.318 | 515,417 |
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.