Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 4.548
-0.058 (-1.26%)
At close: Mar 27, 2026
FRA:R2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.61 | 4.62 | 4.55 | 4.55 | 4.55 | -1.26% | - |
| Mar 26, 2026 | 4.65 | 4.71 | 4.61 | 4.61 | 4.61 | -1.48% | - |
| Mar 25, 2026 | 4.54 | 4.69 | 4.54 | 4.68 | 4.68 | 2.95% | - |
| Mar 24, 2026 | 4.55 | 4.61 | 4.52 | 4.54 | 4.54 | -3.18% | - |
| Mar 23, 2026 | 4.64 | 4.75 | 4.55 | 4.69 | 4.54 | 0.36% | 100 |
| Mar 20, 2026 | 5.01 | 5.01 | 4.67 | 4.67 | 4.52 | -6.69% | - |
| Mar 19, 2026 | 5.05 | 5.05 | 5.01 | 5.01 | 4.84 | -0.67% | - |
| Mar 18, 2026 | 5.07 | 5.14 | 5.04 | 5.04 | 4.88 | -0.12% | 200 |
| Mar 17, 2026 | 4.98 | 5.13 | 4.98 | 5.05 | 4.88 | 1.14% | - |
| Mar 16, 2026 | 5.07 | 5.11 | 4.99 | 4.99 | 4.83 | -1.09% | - |
| Mar 13, 2026 | 5.11 | 5.14 | 5.05 | 5.05 | 4.88 | -0.55% | 100 |
| Mar 12, 2026 | 5.17 | 5.17 | 5.07 | 5.07 | 4.91 | -1.44% | 380 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.98 | -0.85% | 500 |
| Mar 10, 2026 | 5.10 | 5.23 | 5.10 | 5.19 | 5.02 | 1.96% | - |
| Mar 9, 2026 | 5.03 | 5.09 | 4.98 | 5.09 | 4.92 | -0.93% | - |
| Mar 6, 2026 | 5.18 | 5.27 | 5.12 | 5.14 | 4.97 | -1.00% | 200 |
| Mar 5, 2026 | 5.20 | 5.28 | 5.18 | 5.19 | 5.02 | -0.50% | - |
| Mar 4, 2026 | 5.09 | 5.32 | 5.09 | 5.22 | 5.05 | 1.28% | - |
| Mar 3, 2026 | 5.13 | 5.22 | 5.13 | 5.15 | 4.98 | -0.73% | - |
| Mar 2, 2026 | 5.03 | 5.20 | 5.03 | 5.19 | 5.02 | 1.65% | - |
| Feb 27, 2026 | 5.03 | 5.18 | 5.03 | 5.11 | 4.94 | - | - |
| Feb 26, 2026 | 4.96 | 5.11 | 4.96 | 5.11 | 4.94 | 2.26% | - |
| Feb 25, 2026 | 5.02 | 5.06 | 4.97 | 4.99 | 4.83 | -1.25% | - |
| Feb 24, 2026 | 5.05 | 5.08 | 5.02 | 5.06 | 4.89 | -0.59% | - |
| Feb 23, 2026 | 5.13 | 5.16 | 5.09 | 5.09 | 4.92 | -3.42% | - |
| Feb 20, 2026 | 5.28 | 5.28 | 5.25 | 5.27 | 5.09 | -0.94% | - |
| Feb 19, 2026 | 5.41 | 5.44 | 5.30 | 5.32 | 5.14 | -2.49% | - |
| Feb 18, 2026 | 5.43 | 5.48 | 5.43 | 5.45 | 5.27 | -0.37% | - |
| Feb 17, 2026 | 5.49 | 5.50 | 5.42 | 5.47 | 5.29 | -0.65% | - |
| Feb 16, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.33 | -0.72% | - |
| Feb 13, 2026 | 5.58 | 5.62 | 5.55 | 5.55 | 5.37 | -1.03% | - |
| Feb 12, 2026 | 4.76 | 5.70 | 4.76 | 5.61 | 5.42 | 20.25% | 225 |
| Feb 11, 2026 | 4.68 | 4.74 | 4.65 | 4.66 | 4.51 | -0.89% | - |
| Feb 10, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.55 | 2.35% | - |
| Feb 9, 2026 | 4.73 | 4.73 | 4.55 | 4.60 | 4.45 | -4.29% | - |
| Feb 6, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.64 | 2.54% | - |
| Feb 5, 2026 | 4.72 | 4.72 | 4.67 | 4.68 | 4.53 | -1.06% | - |
| Feb 4, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.58 | 2.14% | - |
| Feb 3, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.48 | 0.85% | - |
| Feb 2, 2026 | 4.54 | 4.67 | 4.54 | 4.60 | 4.44 | 0.22% | - |
| Jan 30, 2026 | 4.85 | 4.85 | 4.58 | 4.59 | 4.43 | -6.16% | - |
| Jan 29, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.73 | 0.18% | - |
| Jan 28, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.72 | -0.43% | - |
| Jan 27, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.74 | 1.11% | - |
| Jan 26, 2026 | 4.86 | 4.86 | 4.75 | 4.84 | 4.68 | -1.38% | - |
| Jan 23, 2026 | 4.75 | 4.96 | 4.75 | 4.91 | 4.75 | 2.57% | - |
| Jan 22, 2026 | 4.83 | 4.92 | 4.79 | 4.79 | 4.63 | -1.22% | - |
| Jan 21, 2026 | 4.90 | 4.90 | 4.80 | 4.85 | 4.69 | -0.45% | - |
| Jan 20, 2026 | 5.00 | 5.00 | 4.87 | 4.87 | 4.71 | -3.14% | - |
| Jan 19, 2026 | 5.03 | 5.03 | 5.02 | 5.03 | 4.86 | -2.22% | - |