Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 4.916
-0.037 (-0.75%)
At close: Dec 19, 2025
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.90 | 4.97 | 4.90 | 4.92 | 4.92 | -0.75% | - |
| Dec 18, 2025 | 4.74 | 4.95 | 4.74 | 4.95 | 4.95 | 3.36% | - |
| Dec 17, 2025 | 4.76 | 4.86 | 4.76 | 4.79 | 4.79 | -0.06% | - |
| Dec 16, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 0.31% | - |
| Dec 15, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.63% | - |
| Dec 12, 2025 | 4.76 | 4.79 | 4.74 | 4.75 | 4.75 | -0.50% | - |
| Dec 11, 2025 | 4.72 | 4.78 | 4.72 | 4.77 | 4.77 | 0.10% | - |
| Dec 10, 2025 | 4.68 | 4.79 | 4.68 | 4.77 | 4.77 | 0.89% | - |
| Dec 9, 2025 | 4.69 | 4.73 | 4.68 | 4.73 | 4.73 | -0.08% | - |
| Dec 8, 2025 | 4.80 | 4.81 | 4.73 | 4.73 | 4.73 | -2.29% | - |
| Dec 5, 2025 | 4.77 | 4.87 | 4.77 | 4.84 | 4.84 | 1.09% | - |
| Dec 4, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.85% | - |
| Dec 3, 2025 | 4.72 | 4.83 | 4.72 | 4.83 | 4.83 | 1.26% | - |
| Dec 2, 2025 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | 0.57% | - |
| Dec 1, 2025 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 1.24% | - |
| Nov 28, 2025 | 4.68 | 4.72 | 4.68 | 4.69 | 4.69 | 0.34% | - |
| Nov 27, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.14% | - |
| Nov 26, 2025 | 4.63 | 4.73 | 4.63 | 4.72 | 4.72 | 1.57% | - |
| Nov 25, 2025 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 4.92% | 693 |
| Nov 24, 2025 | 4.40 | 4.44 | 4.39 | 4.43 | 4.43 | 0.34% | - |
| Nov 21, 2025 | 4.32 | 4.47 | 4.32 | 4.42 | 4.42 | 1.52% | - |
| Nov 20, 2025 | 4.40 | 4.43 | 4.35 | 4.35 | 4.35 | -1.20% | - |
| Nov 19, 2025 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 1.24% | - |
| Nov 18, 2025 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | 0.30% | 430 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.68% | - |
| Nov 14, 2025 | 4.42 | 4.42 | 4.38 | 4.41 | 4.41 | -0.27% | - |
| Nov 13, 2025 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -2.66% | - |
| Nov 12, 2025 | 4.57 | 4.66 | 4.53 | 4.55 | 4.55 | -1.54% | 100 |
| Nov 11, 2025 | 4.49 | 4.62 | 4.49 | 4.62 | 4.62 | 2.51% | - |
| Nov 10, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.99% | - |
| Nov 7, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 0.41% | - |
| Nov 6, 2025 | 4.51 | 4.51 | 4.44 | 4.44 | 4.44 | -2.03% | - |
| Nov 5, 2025 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | -0.46% | - |
| Nov 4, 2025 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | 2.71% | - |
| Nov 3, 2025 | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -3.25% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.52 | 4.58 | 4.58 | -1.02% | - |
| Oct 30, 2025 | 4.74 | 4.78 | 4.47 | 4.63 | 4.63 | -2.44% | - |
| Oct 29, 2025 | 4.77 | 4.79 | 4.73 | 4.75 | 4.75 | -0.25% | - |
| Oct 28, 2025 | 4.77 | 4.81 | 4.76 | 4.76 | 4.76 | -0.40% | - |
| Oct 27, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.26% | - |
| Oct 24, 2025 | 4.83 | 4.88 | 4.81 | 4.84 | 4.84 | -0.45% | - |
| Oct 23, 2025 | 4.85 | 4.90 | 4.85 | 4.86 | 4.86 | -0.45% | - |
| Oct 22, 2025 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 1.94% | - |
| Oct 21, 2025 | 4.77 | 4.80 | 4.77 | 4.79 | 4.79 | -0.37% | - |
| Oct 20, 2025 | 4.67 | 4.81 | 4.67 | 4.81 | 4.81 | 2.78% | - |
| Oct 17, 2025 | 4.62 | 4.70 | 4.62 | 4.68 | 4.68 | -0.36% | - |
| Oct 16, 2025 | 4.83 | 4.85 | 4.69 | 4.69 | 4.69 | -3.91% | - |
| Oct 15, 2025 | 4.88 | 4.92 | 4.88 | 4.89 | 4.89 | -0.47% | - |
| Oct 14, 2025 | 4.79 | 4.91 | 4.79 | 4.91 | 4.91 | 1.09% | - |
| Oct 13, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 1.65% | - |