Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 4.585
-0.301 (-6.16%)
At close: Jan 30, 2026
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.85 | 4.85 | 4.58 | 4.59 | 4.59 | -6.16% | - |
| Jan 29, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 0.18% | - |
| Jan 28, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | -0.43% | - |
| Jan 27, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.11% | - |
| Jan 26, 2026 | 4.86 | 4.86 | 4.75 | 4.84 | 4.84 | -1.38% | - |
| Jan 23, 2026 | 4.75 | 4.96 | 4.75 | 4.91 | 4.91 | 2.57% | - |
| Jan 22, 2026 | 4.83 | 4.92 | 4.79 | 4.79 | 4.79 | -1.22% | - |
| Jan 21, 2026 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | -0.45% | - |
| Jan 20, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.87 | -3.14% | - |
| Jan 19, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | -2.22% | - |
| Jan 16, 2026 | 4.96 | 5.14 | 4.96 | 5.14 | 5.14 | 3.32% | - |
| Jan 15, 2026 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 2.81% | - |
| Jan 14, 2026 | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | 0.21% | - |
| Jan 13, 2026 | 4.79 | 4.88 | 4.79 | 4.83 | 4.83 | -0.02% | - |
| Jan 12, 2026 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | -0.96% | - |
| Jan 9, 2026 | 4.74 | 4.89 | 4.74 | 4.88 | 4.88 | 3.43% | - |
| Jan 8, 2026 | 4.57 | 4.75 | 4.57 | 4.72 | 4.72 | 3.24% | - |
| Jan 7, 2026 | 4.67 | 4.70 | 4.57 | 4.57 | 4.57 | -2.81% | - |
| Jan 6, 2026 | 4.71 | 4.77 | 4.67 | 4.70 | 4.70 | -1.34% | - |
| Jan 5, 2026 | 4.79 | 4.80 | 4.71 | 4.77 | 4.77 | -0.23% | - |
| Jan 2, 2026 | 4.70 | 4.80 | 4.70 | 4.78 | 4.78 | 3.38% | 217 |
| Dec 30, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.94% | - |
| Dec 29, 2025 | 4.65 | 4.71 | 4.65 | 4.66 | 4.66 | 0.58% | - |
| Dec 23, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -4.78% | - |
| Dec 22, 2025 | 4.90 | 4.93 | 4.87 | 4.87 | 4.72 | -0.94% | - |
| Dec 19, 2025 | 4.90 | 4.97 | 4.90 | 4.92 | 4.76 | -0.75% | - |
| Dec 18, 2025 | 4.74 | 4.95 | 4.74 | 4.95 | 4.80 | 3.36% | - |
| Dec 17, 2025 | 4.76 | 4.86 | 4.76 | 4.79 | 4.64 | -0.06% | - |
| Dec 16, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.64 | 0.31% | - |
| Dec 15, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.63 | 0.63% | - |
| Dec 12, 2025 | 4.76 | 4.79 | 4.74 | 4.75 | 4.60 | -0.50% | - |
| Dec 11, 2025 | 4.72 | 4.78 | 4.72 | 4.77 | 4.62 | 0.10% | - |
| Dec 10, 2025 | 4.68 | 4.79 | 4.68 | 4.77 | 4.62 | 0.89% | - |
| Dec 9, 2025 | 4.69 | 4.73 | 4.68 | 4.73 | 4.58 | -0.08% | - |
| Dec 8, 2025 | 4.80 | 4.81 | 4.73 | 4.73 | 4.58 | -2.29% | - |
| Dec 5, 2025 | 4.77 | 4.87 | 4.77 | 4.84 | 4.69 | 1.09% | - |
| Dec 4, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.64 | -0.85% | - |
| Dec 3, 2025 | 4.72 | 4.83 | 4.72 | 4.83 | 4.68 | 1.26% | - |
| Dec 2, 2025 | 4.75 | 4.80 | 4.75 | 4.77 | 4.62 | 0.57% | - |
| Dec 1, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.60 | 1.24% | - |
| Nov 28, 2025 | 4.68 | 4.72 | 4.68 | 4.69 | 4.54 | 0.34% | - |
| Nov 27, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.52 | -1.14% | - |
| Nov 26, 2025 | 4.63 | 4.73 | 4.63 | 4.72 | 4.58 | 1.57% | - |
| Nov 25, 2025 | 4.40 | 4.65 | 4.40 | 4.65 | 4.51 | 4.92% | 693 |
| Nov 24, 2025 | 4.40 | 4.44 | 4.39 | 4.43 | 4.29 | 0.34% | - |
| Nov 21, 2025 | 4.32 | 4.47 | 4.32 | 4.42 | 4.28 | 1.52% | - |
| Nov 20, 2025 | 4.40 | 4.43 | 4.35 | 4.35 | 4.22 | -1.20% | - |
| Nov 19, 2025 | 4.34 | 4.41 | 4.34 | 4.41 | 4.27 | 1.24% | - |
| Nov 18, 2025 | 4.27 | 4.40 | 4.27 | 4.35 | 4.21 | 0.30% | 430 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.20 | -1.68% | - |