RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 450,938 |
| 2024-11-25 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 127,563 |
| 2024-11-22 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 179,832 |
| 2024-11-21 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 134,755 |
| 2024-11-20 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 162,492 |
| 2024-11-19 | 1.520 | 1.540 | 1.470 | 1.500 | 1.500 | 1,842,572 |
| 2024-11-18 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 254,563 |
| 2024-11-15 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 2,834,191 |
| 2024-11-14 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,502,515 |
| 2024-11-13 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 273,291 |
| 2024-11-12 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 128,810 |
| 2024-11-11 | 1.540 | 1.545 | 1.530 | 1.540 | 1.540 | 191,449 |
| 2024-11-08 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 57,647 |
| 2024-11-07 | 1.540 | 1.548 | 1.530 | 1.540 | 1.540 | 185,547 |
| 2024-11-06 | 1.530 | 1.550 | 1.530 | 1.540 | 1.540 | 71,004 |
| 2024-11-05 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 74,623 |
| 2024-11-04 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 42,853 |
| 2024-11-01 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 14,072 |
| 2024-10-31 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 116,084 |
| 2024-10-30 | 1.530 | 1.540 | 1.515 | 1.540 | 1.540 | 21,630 |
| 2024-10-29 | 1.530 | 1.540 | 1.530 | 1.530 | 1.530 | 146,918 |
| 2024-10-28 | 1.520 | 1.548 | 1.520 | 1.540 | 1.540 | 69,767 |
| 2024-10-25 | 1.550 | 1.550 | 1.533 | 1.540 | 1.540 | 927,140 |
| 2024-10-24 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 44,983 |
| 2024-10-23 | 1.530 | 1.548 | 1.530 | 1.540 | 1.540 | 200,728 |
| 2024-10-22 | 1.530 | 1.560 | 1.529 | 1.550 | 1.550 | 5,743,194 |
| 2024-10-21 | 1.540 | 1.560 | 1.528 | 1.560 | 1.560 | 2,681,602 |
| 2024-10-18 | 1.520 | 1.550 | 1.514 | 1.545 | 1.545 | 469,585 |
| 2024-10-17 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 234,343 |
| 2024-10-16 | 1.530 | 1.543 | 1.500 | 1.520 | 1.520 | 254,355 |
| 2024-10-15 | 1.520 | 1.560 | 1.520 | 1.530 | 1.530 | 74,787 |
| 2024-10-14 | 1.530 | 1.560 | 1.530 | 1.550 | 1.550 | 59,291 |
| 2024-10-11 | 1.550 | 1.550 | 1.533 | 1.540 | 1.540 | 46,595 |
| 2024-10-10 | 1.530 | 1.560 | 1.528 | 1.560 | 1.560 | 3,040 |
| 2024-10-09 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 1,514,926 |
| 2024-10-08 | 1.540 | 1.550 | 1.518 | 1.550 | 1.550 | 1,011,386 |
| 2024-10-07 | 1.510 | 1.536 | 1.510 | 1.530 | 1.530 | 34,631 |
| 2024-10-04 | 1.550 | 1.570 | 1.510 | 1.520 | 1.520 | 114,126 |
| 2024-10-03 | 1.500 | 1.550 | 1.492 | 1.525 | 1.525 | 348,475 |
| 2024-10-02 | 1.500 | 1.550 | 1.500 | 1.510 | 1.510 | 92,085 |
| 2024-10-01 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 231,598 |
| 2024-09-30 | 1.520 | 1.528 | 1.510 | 1.520 | 1.520 | 112,681 |
| 2024-09-27 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 148,621 |
| 2024-09-26 | 1.520 | 1.550 | 1.510 | 1.535 | 1.535 | 35,438 |
| 2024-09-25 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 37,721 |
| 2024-09-24 | 1.510 | 1.520 | 1.510 | 1.515 | 1.515 | 24,612 |
| 2024-09-23 | 1.530 | 1.530 | 1.510 | 1.515 | 1.515 | 48,199 |
| 2024-09-20 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 618,883 |
| 2024-09-19 | 1.510 | 1.530 | 1.510 | 1.515 | 1.515 | 73,634 |
| 2024-09-18 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 222,094 |
| 2024-09-17 | 1.530 | 1.530 | 1.516 | 1.520 | 1.520 | 67,545 |
| 2024-09-16 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 445,633 |
| 2024-09-13 | 1.520 | 1.542 | 1.519 | 1.520 | 1.520 | 108,557 |
| 2024-09-12 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 85,302 |
| 2024-09-11 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 234,512 |
| 2024-09-10 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 221,921 |
| 2024-09-09 | 1.520 | 1.522 | 1.510 | 1.510 | 1.510 | 102,992 |
| 2024-09-06 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 45,409 |
| 2024-09-05 | 1.550 | 1.550 | 1.529 | 1.540 | 1.540 | 1,127 |
| 2024-09-04 | 1.540 | 1.540 | 1.535 | 1.535 | 1.535 | 1,052 |
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.