RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.330 | 1.335 | 1.320 | 1.333 | 1.333 | 429,207 |
| 2024-03-11 | 1.320 | 1.345 | 1.310 | 1.328 | 1.328 | 270,972 |
| 2024-03-08 | 1.320 | 1.335 | 1.315 | 1.335 | 1.335 | 785,392 |
| 2024-03-07 | 1.340 | 1.340 | 1.315 | 1.315 | 1.315 | 49,034 |
| 2024-03-06 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 809,908 |
| 2024-03-05 | 1.330 | 1.335 | 1.320 | 1.320 | 1.320 | 283,222 |
| 2024-03-04 | 1.340 | 1.354 | 1.325 | 1.325 | 1.325 | 652,781 |
| 2024-03-01 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 63,110 |
| 2024-02-29 | 1.340 | 1.358 | 1.335 | 1.340 | 1.340 | 238,208 |
| 2024-02-28 | 1.340 | 1.365 | 1.340 | 1.340 | 1.340 | 593,401 |
| 2024-02-27 | 1.340 | 1.364 | 1.340 | 1.340 | 1.340 | 105,002 |
| 2024-02-26 | 1.335 | 1.354 | 1.330 | 1.350 | 1.350 | 398,849 |
| 2024-02-23 | 1.330 | 1.333 | 1.320 | 1.330 | 1.330 | 863,002 |
| 2024-02-22 | 1.315 | 1.330 | 1.310 | 1.325 | 1.325 | 2,196,992 |
| 2024-02-21 | 1.300 | 1.326 | 1.295 | 1.310 | 1.310 | 823,124 |
| 2024-02-20 | 1.295 | 1.310 | 1.288 | 1.295 | 1.295 | 827,725 |
| 2024-02-19 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 563,205 |
| 2024-02-16 | 1.270 | 1.300 | 1.270 | 1.298 | 1.298 | 2,323,651 |
| 2024-02-15 | 1.280 | 1.285 | 1.261 | 1.275 | 1.275 | 2,648,089 |
| 2024-02-14 | 1.260 | 1.278 | 1.258 | 1.270 | 1.270 | 707,450 |
| 2024-02-13 | 1.350 | 1.360 | 1.255 | 1.260 | 1.260 | 6,566,623 |
| 2024-02-12 | 1.380 | 1.400 | 1.350 | 1.355 | 1.355 | 596,373 |
| 2024-02-09 | 1.400 | 1.400 | 1.385 | 1.390 | 1.390 | 339,046 |
| 2024-02-08 | 1.400 | 1.420 | 1.390 | 1.408 | 1.408 | 272,872 |
| 2024-02-07 | 1.385 | 1.410 | 1.385 | 1.398 | 1.398 | 39,482 |
| 2024-02-06 | 1.400 | 1.410 | 1.385 | 1.398 | 1.398 | 121,088 |
| 2024-02-05 | 1.385 | 1.400 | 1.385 | 1.398 | 1.398 | 17,657 |
| 2024-02-02 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 69,070 |
| 2024-02-01 | 1.390 | 1.420 | 1.390 | 1.408 | 1.408 | 5,822 |
| 2024-01-31 | 1.430 | 1.430 | 1.385 | 1.415 | 1.415 | 48,300 |
| 2024-01-30 | 1.405 | 1.410 | 1.370 | 1.410 | 1.410 | 445,675 |
| 2024-01-29 | 1.370 | 1.383 | 1.360 | 1.383 | 1.383 | 299,919 |
| 2024-01-26 | 1.360 | 1.383 | 1.360 | 1.383 | 1.383 | 19,765 |
| 2024-01-25 | 1.360 | 1.383 | 1.360 | 1.383 | 1.383 | 10,131 |
| 2024-01-24 | 1.370 | 1.387 | 1.360 | 1.383 | 1.383 | 2,121,362 |
| 2024-01-23 | 1.360 | 1.370 | 1.360 | 1.365 | 1.365 | 916,412 |
| 2024-01-22 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 370,495 |
| 2024-01-19 | 1.378 | 1.380 | 1.361 | 1.365 | 1.365 | 61,008 |
| 2024-01-18 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 192,955 |
| 2024-01-17 | 1.380 | 1.395 | 1.370 | 1.370 | 1.370 | 1,014,991 |
| 2024-01-16 | 1.390 | 1.390 | 1.375 | 1.378 | 1.378 | 29,444 |
| 2024-01-15 | 1.400 | 1.400 | 1.375 | 1.395 | 1.395 | 25,867 |
| 2024-01-12 | 1.385 | 1.409 | 1.385 | 1.390 | 1.390 | 208,652 |
| 2024-01-11 | 1.415 | 1.415 | 1.380 | 1.385 | 1.385 | 70,391 |
| 2024-01-10 | 1.395 | 1.406 | 1.370 | 1.395 | 1.395 | 706,095 |
| 2024-01-09 | 1.385 | 1.400 | 1.370 | 1.395 | 1.395 | 779,185 |
| 2024-01-08 | 1.400 | 1.418 | 1.383 | 1.383 | 1.383 | 717,083 |
| 2024-01-05 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 373,321 |
| 2024-01-04 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 1,021,137 |
| 2024-01-03 | 1.430 | 1.430 | 1.385 | 1.385 | 1.385 | 209,423 |
| 2024-01-02 | 1.385 | 1.410 | 1.375 | 1.390 | 1.390 | 63,668 |
| 2023-12-29 | 1.428 | 1.428 | 1.403 | 1.403 | 1.403 | 3,494 |
| 2023-12-28 | 1.425 | 1.425 | 1.413 | 1.413 | 1.413 | 141,914 |
| 2023-12-27 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 313,439 |
| 2023-12-22 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 409,561 |
| 2023-12-21 | 1.400 | 1.419 | 1.370 | 1.385 | 1.385 | 1,093,790 |
| 2023-12-20 | 1.350 | 1.400 | 1.310 | 1.380 | 1.380 | 836,914 |
| 2023-12-19 | 1.300 | 1.350 | 1.300 | 1.330 | 1.330 | 673,236 |
| 2023-12-18 | 1.335 | 1.335 | 1.325 | 1.325 | 1.325 | 2,170 |
| 2023-12-15 | 1.300 | 1.320 | 1.280 | 1.318 | 1.318 | 252,586 |
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.