RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.190 | 1.230 | 1.190 | 1.205 | 1.205 | 362,996 |
| 2025-05-20 | 1.175 | 1.220 | 1.175 | 1.190 | 1.190 | 166,747 |
| 2025-05-19 | 1.190 | 1.220 | 1.170 | 1.180 | 1.180 | 153,532 |
| 2025-05-16 | 1.150 | 1.210 | 1.150 | 1.160 | 1.160 | 40,879 |
| 2025-05-15 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 131,267 |
| 2025-05-14 | 1.185 | 1.235 | 1.150 | 1.155 | 1.155 | 950,473 |
| 2025-05-13 | 1.210 | 1.220 | 1.185 | 1.193 | 1.193 | 495,477 |
| 2025-05-12 | 1.240 | 1.240 | 1.185 | 1.185 | 1.185 | 268,982 |
| 2025-05-09 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 136,685 |
| 2025-05-08 | 1.200 | 1.205 | 1.180 | 1.205 | 1.205 | 393,712 |
| 2025-05-07 | 1.200 | 1.240 | 1.180 | 1.200 | 1.200 | 519,874 |
| 2025-05-06 | 1.220 | 1.265 | 1.220 | 1.245 | 1.245 | 39,934 |
| 2025-05-02 | 1.215 | 1.250 | 1.200 | 1.220 | 1.220 | 132,069 |
| 2025-05-01 | 1.210 | 1.210 | 1.195 | 1.210 | 1.210 | 362,293 |
| 2025-04-30 | 1.205 | 1.235 | 1.180 | 1.180 | 1.180 | 145,075 |
| 2025-04-29 | 1.180 | 1.215 | 1.170 | 1.180 | 1.180 | 299,529 |
| 2025-04-28 | 1.220 | 1.220 | 1.170 | 1.195 | 1.195 | 173,020 |
| 2025-04-25 | 1.170 | 1.220 | 1.170 | 1.220 | 1.220 | 247,815 |
| 2025-04-24 | 1.170 | 1.220 | 1.160 | 1.190 | 1.190 | 445,700 |
| 2025-04-23 | 1.160 | 1.213 | 1.130 | 1.200 | 1.200 | 83,679 |
| 2025-04-22 | 1.120 | 1.185 | 1.110 | 1.150 | 1.150 | 110,549 |
| 2025-04-17 | 1.120 | 1.185 | 1.120 | 1.153 | 1.153 | 200,224 |
| 2025-04-16 | 1.116 | 1.148 | 1.116 | 1.148 | 1.148 | 47,720 |
| 2025-04-15 | 1.115 | 1.185 | 1.115 | 1.150 | 1.150 | 285,147 |
| 2025-04-14 | 1.123 | 1.185 | 1.116 | 1.150 | 1.150 | 107,201 |
| 2025-04-11 | 1.116 | 1.148 | 1.115 | 1.148 | 1.148 | 373,775 |
| 2025-04-10 | 1.150 | 1.160 | 1.115 | 1.125 | 1.125 | 172,081 |
| 2025-04-09 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 265,996 |
| 2025-04-08 | 1.090 | 1.150 | 1.080 | 1.140 | 1.140 | 633,116 |
| 2025-04-07 | 1.120 | 1.130 | 1.093 | 1.095 | 1.095 | 215,275 |
| 2025-04-04 | 1.135 | 1.160 | 1.115 | 1.140 | 1.140 | 393,221 |
| 2025-04-03 | 1.170 | 1.180 | 1.140 | 1.145 | 1.145 | 80,387 |
| 2025-04-02 | 1.190 | 1.210 | 1.170 | 1.183 | 1.183 | 351,670 |
| 2025-04-01 | 1.210 | 1.225 | 1.190 | 1.210 | 1.210 | 464,017 |
| 2025-03-31 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 309,721 |
| 2025-03-28 | 1.220 | 1.251 | 1.203 | 1.210 | 1.210 | 32,768 |
| 2025-03-27 | 1.230 | 1.250 | 1.210 | 1.215 | 1.215 | 222,294 |
| 2025-03-26 | 1.250 | 1.280 | 1.230 | 1.235 | 1.235 | 220,558 |
| 2025-03-25 | 1.250 | 1.300 | 1.240 | 1.255 | 1.255 | 337,284 |
| 2025-03-24 | 1.253 | 1.253 | 1.230 | 1.250 | 1.250 | 36,946 |
| 2025-03-21 | 1.240 | 1.300 | 1.240 | 1.240 | 1.240 | 25,947 |
| 2025-03-20 | 1.260 | 1.263 | 1.245 | 1.260 | 1.260 | 234,042 |
| 2025-03-19 | 1.250 | 1.300 | 1.240 | 1.260 | 1.260 | 555,139 |
| 2025-03-18 | 1.250 | 1.265 | 1.240 | 1.245 | 1.245 | 170,666 |
| 2025-03-17 | 1.260 | 1.300 | 1.250 | 1.260 | 1.260 | 120,764 |
| 2025-03-14 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 125,065 |
| 2025-03-13 | 1.270 | 1.280 | 1.255 | 1.255 | 1.255 | 384,309 |
| 2025-03-12 | 1.280 | 1.306 | 1.260 | 1.265 | 1.265 | 216,901 |
| 2025-03-11 | 1.300 | 1.330 | 1.270 | 1.275 | 1.275 | 65,495 |
| 2025-03-10 | 1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 10,571 |
| 2025-03-07 | 1.350 | 1.360 | 1.300 | 1.325 | 1.325 | 180,796 |
| 2025-03-06 | 1.320 | 1.340 | 1.300 | 1.320 | 1.320 | 219,046 |
| 2025-03-05 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 858,424 |
| 2025-03-04 | 1.340 | 1.347 | 1.330 | 1.335 | 1.335 | 40,413 |
| 2025-03-03 | 1.350 | 1.394 | 1.340 | 1.350 | 1.350 | 67,478 |
| 2025-02-28 | 1.340 | 1.399 | 1.340 | 1.350 | 1.350 | 125,740 |
| 2025-02-27 | 1.370 | 1.400 | 1.340 | 1.370 | 1.370 | 34,068 |
| 2025-02-26 | 1.380 | 1.380 | 1.348 | 1.360 | 1.360 | 97,575 |
| 2025-02-25 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 41,291 |
| 2025-02-24 | 1.350 | 1.363 | 1.340 | 1.360 | 1.360 | 879,430 |
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.