Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 5.27
-0.05 (-0.94%)
Last updated: Feb 20, 2026, 9:55 PM CET
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | -0.94% | - |
| Feb 19, 2026 | 5.41 | 5.44 | 5.30 | 5.32 | 5.32 | -2.49% | - |
| Feb 18, 2026 | 5.43 | 5.48 | 5.43 | 5.45 | 5.45 | -0.37% | - |
| Feb 17, 2026 | 5.49 | 5.50 | 5.42 | 5.47 | 5.47 | -0.65% | - |
| Feb 16, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | -0.72% | - |
| Feb 13, 2026 | 5.58 | 5.62 | 5.55 | 5.55 | 5.55 | -1.03% | - |
| Feb 12, 2026 | 4.76 | 5.70 | 4.76 | 5.61 | 5.61 | 20.25% | 225 |
| Feb 11, 2026 | 4.68 | 4.74 | 4.65 | 4.66 | 4.66 | -0.89% | - |
| Feb 10, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 2.35% | - |
| Feb 9, 2026 | 4.73 | 4.73 | 4.55 | 4.60 | 4.60 | -4.29% | - |
| Feb 6, 2026 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 2.54% | - |
| Feb 5, 2026 | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -1.06% | - |
| Feb 4, 2026 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | 2.14% | - |
| Feb 3, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 0.85% | - |
| Feb 2, 2026 | 4.54 | 4.67 | 4.54 | 4.60 | 4.60 | 0.22% | - |
| 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% | - |