RTW Venture Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1.340 | 1.400 | 1.305 | 1.348 | 1.348 | 85,053 |
| 2022-04-13 | 1.300 | 1.315 | 1.280 | 1.283 | 1.283 | 236,978 |
| 2022-04-12 | 1.330 | 1.348 | 1.300 | 1.310 | 1.310 | 40,366 |
| 2022-04-11 | 1.340 | 1.348 | 1.330 | 1.333 | 1.333 | 28,113 |
| 2022-04-08 | 1.350 | 1.350 | 1.338 | 1.338 | 1.338 | 5,401 |
| 2022-04-07 | 1.360 | 1.364 | 1.338 | 1.338 | 1.338 | 178,995 |
| 2022-04-06 | 1.405 | 1.411 | 1.370 | 1.370 | 1.370 | 109,697 |
| 2022-04-05 | 1.380 | 1.418 | 1.380 | 1.405 | 1.405 | 79,582 |
| 2022-04-04 | 1.360 | 1.380 | 1.360 | 1.368 | 1.368 | 6,958 |
| 2022-04-01 | 1.320 | 1.368 | 1.320 | 1.365 | 1.365 | 78,865 |
| 2022-03-31 | 1.320 | 1.380 | 1.300 | 1.335 | 1.335 | 210,900 |
| 2022-03-30 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 79,321 |
| 2022-03-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-03-28 | 1.320 | 1.355 | 1.320 | 1.340 | 1.340 | 74,455 |
| 2022-03-25 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 52,674 |
| 2022-03-24 | 1.330 | 1.400 | 1.300 | 1.315 | 1.315 | 170,002 |
| 2022-03-23 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 8,259 |
| 2022-03-22 | 1.360 | 1.396 | 1.335 | 1.345 | 1.345 | 60,910 |
| 2022-03-21 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 96,096 |
| 2022-03-18 | 1.390 | 1.420 | 1.360 | 1.395 | 1.395 | 70,168 |
| 2022-03-17 | 1.360 | 1.385 | 1.350 | 1.385 | 1.385 | 18,104 |
| 2022-03-16 | 1.330 | 1.370 | 1.330 | 1.365 | 1.365 | 5,482 |
| 2022-03-15 | 1.360 | 1.360 | 1.340 | 1.345 | 1.345 | 12,566 |
| 2022-03-14 | 1.350 | 1.350 | 1.301 | 1.330 | 1.330 | 55,936 |
| 2022-03-11 | 1.400 | 1.400 | 1.340 | 1.385 | 1.385 | 240,524 |
| 2022-03-10 | 1.400 | 1.400 | 1.365 | 1.365 | 1.365 | 16,084 |
| 2022-03-09 | 1.350 | 1.375 | 1.350 | 1.375 | 1.375 | 3,384 |
| 2022-03-08 | 1.370 | 1.370 | 1.340 | 1.355 | 1.355 | 162,375 |
| 2022-03-07 | 1.350 | 1.375 | 1.350 | 1.375 | 1.375 | 109,411 |
| 2022-03-04 | 1.400 | 1.410 | 1.360 | 1.405 | 1.405 | 86,350 |
| 2022-03-03 | 1.460 | 1.460 | 1.420 | 1.435 | 1.435 | 66,409 |
| 2022-03-02 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 103,212 |
| 2022-03-01 | 1.460 | 1.472 | 1.440 | 1.450 | 1.450 | 30,182 |
| 2022-02-28 | 1.440 | 1.500 | 1.410 | 1.500 | 1.500 | 143,506 |
| 2022-02-25 | 1.435 | 1.445 | 1.435 | 1.445 | 1.445 | 10,000 |
| 2022-02-24 | 1.480 | 1.480 | 1.420 | 1.455 | 1.455 | 74 |
| 2022-02-23 | 1.480 | 1.514 | 1.460 | 1.490 | 1.490 | 270,613 |
| 2022-02-22 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 67,461 |
| 2022-02-21 | 1.480 | 1.500 | 1.440 | 1.490 | 1.490 | 46,225 |
| 2022-02-18 | 1.480 | 1.520 | 1.455 | 1.520 | 1.520 | 42,951 |
| 2022-02-17 | 1.490 | 1.490 | 1.474 | 1.490 | 1.490 | 51,069 |
| 2022-02-16 | 1.440 | 1.460 | 1.438 | 1.450 | 1.450 | 45,549 |
| 2022-02-15 | 1.420 | 1.480 | 1.420 | 1.440 | 1.440 | 119,258 |
| 2022-02-14 | 1.420 | 1.430 | 1.401 | 1.430 | 1.430 | 120,474 |
| 2022-02-11 | 1.420 | 1.460 | 1.420 | 1.435 | 1.435 | 71,508 |
| 2022-02-10 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 68,430 |
| 2022-02-09 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 110,078 |
| 2022-02-08 | 1.400 | 1.418 | 1.396 | 1.400 | 1.400 | 25,392 |
| 2022-02-07 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 62,689 |
| 2022-02-04 | 1.400 | 1.400 | 1.370 | 1.390 | 1.390 | 13,294 |
| 2022-02-03 | 1.400 | 1.400 | 1.350 | 1.370 | 1.370 | 1,972,543 |
| 2022-02-02 | 1.400 | 1.410 | 1.390 | 1.405 | 1.405 | 97,657 |
| 2022-02-01 | 1.390 | 1.410 | 1.380 | 1.405 | 1.405 | 344,974 |
| 2022-01-31 | 1.400 | 1.420 | 1.350 | 1.380 | 1.380 | 307,299 |
| 2022-01-28 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 109,936 |
| 2022-01-27 | 1.500 | 1.510 | 1.380 | 1.390 | 1.390 | 184,716 |
| 2022-01-26 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 118,038 |
| 2022-01-25 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 231,506 |
| 2022-01-24 | 1.570 | 1.600 | 1.485 | 1.485 | 1.485 | 386,914 |
| 2022-01-21 | 1.550 | 1.590 | 1.520 | 1.560 | 1.560 | 138,504 |
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.