RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.340 | 1.379 | 1.330 | 1.370 | 1.370 | 341,862 |
| 2025-02-20 | 1.340 | 1.341 | 1.330 | 1.340 | 1.340 | 279,360 |
| 2025-02-19 | 1.330 | 1.375 | 1.330 | 1.330 | 1.330 | 128,397 |
| 2025-02-18 | 1.350 | 1.410 | 1.330 | 1.370 | 1.370 | 122,847 |
| 2025-02-17 | 1.330 | 1.378 | 1.330 | 1.360 | 1.360 | 155,924 |
| 2025-02-14 | 1.349 | 1.350 | 1.330 | 1.340 | 1.340 | 118,384 |
| 2025-02-13 | 1.330 | 1.400 | 1.330 | 1.330 | 1.330 | 37,719 |
| 2025-02-12 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 160,066 |
| 2025-02-11 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 62,115 |
| 2025-02-10 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 764,189 |
| 2025-02-07 | 1.360 | 1.390 | 1.360 | 1.370 | 1.370 | 1,402,866 |
| 2025-02-06 | 1.380 | 1.390 | 1.348 | 1.355 | 1.355 | 163,584 |
| 2025-02-05 | 1.360 | 1.372 | 1.350 | 1.355 | 1.355 | 68,562 |
| 2025-02-04 | 1.360 | 1.380 | 1.355 | 1.360 | 1.360 | 134,357 |
| 2025-02-03 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 163,493 |
| 2025-01-31 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 179,735 |
| 2025-01-30 | 1.370 | 1.392 | 1.350 | 1.370 | 1.370 | 34,020 |
| 2025-01-29 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 234,743 |
| 2025-01-28 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 211,943 |
| 2025-01-27 | 1.380 | 1.380 | 1.320 | 1.330 | 1.330 | 105,274 |
| 2025-01-24 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 35,014 |
| 2025-01-23 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 535,517 |
| 2025-01-22 | 1.390 | 1.390 | 1.360 | 1.370 | 1.370 | 59,407 |
| 2025-01-21 | 1.360 | 1.420 | 1.360 | 1.370 | 1.370 | 303,561 |
| 2025-01-20 | 1.380 | 1.440 | 1.360 | 1.365 | 1.365 | 102,425 |
| 2025-01-17 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 37,855 |
| 2025-01-16 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 122,749 |
| 2025-01-15 | 1.390 | 1.414 | 1.380 | 1.410 | 1.410 | 180,646 |
| 2025-01-14 | 1.390 | 1.415 | 1.390 | 1.415 | 1.415 | 67,133 |
| 2025-01-13 | 1.440 | 1.450 | 1.390 | 1.415 | 1.415 | 145,122 |
| 2025-01-10 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 39,759 |
| 2025-01-09 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 99,961 |
| 2025-01-08 | 1.420 | 1.440 | 1.400 | 1.420 | 1.420 | 37,235 |
| 2025-01-07 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 68,269 |
| 2025-01-06 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 103,444 |
| 2025-01-03 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 12,661 |
| 2025-01-02 | 1.440 | 1.450 | 1.390 | 1.430 | 1.430 | 196,668 |
| 2024-12-31 | 1.390 | 1.410 | 1.380 | 1.395 | 1.395 | 28,048 |
| 2024-12-30 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 53,923 |
| 2024-12-27 | 1.430 | 1.440 | 1.390 | 1.430 | 1.430 | 1,398 |
| 2024-12-24 | 1.390 | 1.420 | 1.380 | 1.415 | 1.415 | 309,143 |
| 2024-12-23 | 1.400 | 1.433 | 1.380 | 1.410 | 1.410 | 61,292 |
| 2024-12-20 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 57,166 |
| 2024-12-19 | 1.390 | 1.409 | 1.380 | 1.380 | 1.380 | 84,356 |
| 2024-12-18 | 1.420 | 1.460 | 1.390 | 1.400 | 1.400 | 611,953 |
| 2024-12-17 | 1.430 | 1.470 | 1.400 | 1.420 | 1.420 | 179,811 |
| 2024-12-16 | 1.430 | 1.490 | 1.430 | 1.430 | 1.430 | 168,071 |
| 2024-12-13 | 1.450 | 1.470 | 1.430 | 1.430 | 1.430 | 159,330 |
| 2024-12-12 | 1.470 | 1.510 | 1.450 | 1.460 | 1.460 | 106,482 |
| 2024-12-11 | 1.500 | 1.520 | 1.470 | 1.470 | 1.470 | 98,735 |
| 2024-12-10 | 1.490 | 1.530 | 1.480 | 1.500 | 1.500 | 201,048 |
| 2024-12-09 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 143,963 |
| 2024-12-06 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 68,447 |
| 2024-12-05 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 63,451 |
| 2024-12-04 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 118,955 |
| 2024-12-03 | 1.510 | 1.520 | 1.480 | 1.510 | 1.510 | 253,029 |
| 2024-12-02 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 186,801 |
| 2024-11-29 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 305,359 |
| 2024-11-28 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 89,061 |
| 2024-11-27 | 1.470 | 1.490 | 1.470 | 1.470 | 1.470 | 98,745 |
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.