Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 4.879
+0.162 (3.43%)
At close: Jan 9, 2026
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.42 | 4.42 | 4.38 | 4.41 | 4.27 | -0.27% | - |
| Nov 13, 2025 | 4.51 | 4.51 | 4.42 | 4.42 | 4.29 | -2.66% | - |
| Nov 12, 2025 | 4.57 | 4.66 | 4.53 | 4.55 | 4.40 | -1.54% | 100 |
| Nov 11, 2025 | 4.49 | 4.62 | 4.49 | 4.62 | 4.47 | 2.51% | - |
| Nov 10, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.36 | 0.99% | - |
| Nov 7, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.32 | 0.41% | - |
| Nov 6, 2025 | 4.51 | 4.51 | 4.44 | 4.44 | 4.30 | -2.03% | - |
| Nov 5, 2025 | 4.53 | 4.54 | 4.52 | 4.53 | 4.39 | -0.46% | - |
| Nov 4, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.41 | 2.71% | - |
| Nov 3, 2025 | 4.55 | 4.55 | 4.42 | 4.43 | 4.30 | -3.25% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.52 | 4.58 | 4.44 | -1.02% | - |
| Oct 30, 2025 | 4.74 | 4.78 | 4.47 | 4.63 | 4.49 | -2.44% | - |
| Oct 29, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.60 | -0.25% | - |
| Oct 28, 2025 | 4.77 | 4.81 | 4.76 | 4.76 | 4.61 | -0.40% | - |
| Oct 27, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.63 | -1.26% | - |