Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 3.998
-0.044 (-1.09%)
At close: Aug 26, 2026
FRA:R2V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | - | -0.45% | - |
| Aug 25, 2026 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -1.57% | - |
| Aug 24, 2026 | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | -0.05% | - |
| Aug 21, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 1.04% | - |
| Aug 20, 2026 | 4.10 | 4.10 | 4.02 | 4.05 | 4.05 | -1.65% | - |
| Aug 19, 2026 | 4.04 | 4.15 | 4.04 | 4.12 | 4.12 | 1.68% | - |
| Aug 18, 2026 | 4.10 | 4.12 | 4.03 | 4.05 | 4.05 | -2.32% | - |
| Aug 17, 2026 | 4.11 | 4.17 | 4.11 | 4.14 | 4.14 | 0.34% | - |
| Aug 14, 2026 | 4.09 | 4.16 | 4.09 | 4.13 | 4.13 | 0.73% | - |
| Aug 13, 2026 | 4.05 | 4.14 | 4.05 | 4.10 | 4.10 | 0.59% | - |
| Aug 12, 2026 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | 1.24% | - |
| Aug 11, 2026 | 3.91 | 4.05 | 3.91 | 4.03 | 4.03 | 1.51% | - |
| Aug 10, 2026 | 4.05 | 4.05 | 3.90 | 3.97 | 3.97 | -2.56% | - |
| Aug 7, 2026 | 3.91 | 4.08 | 3.91 | 4.07 | 4.07 | 2.93% | - |
| Aug 6, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 0.87% | - |
| Aug 5, 2026 | 4.04 | 4.04 | 3.91 | 3.92 | 3.92 | -2.97% | - |
| Aug 4, 2026 | 3.99 | 4.04 | 3.98 | 4.04 | 4.04 | 1.41% | - |
| Aug 3, 2026 | 3.94 | 4.01 | 3.94 | 3.98 | 3.98 | 1.07% | - |
| Jul 31, 2026 | 4.03 | 4.03 | 3.93 | 3.94 | 3.94 | -3.05% | - |
| Jul 30, 2026 | 4.06 | 4.15 | 4.01 | 4.07 | 4.07 | -0.05% | - |
| Jul 29, 2026 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | -0.49% | 250 |
| Jul 28, 2026 | 4.30 | 4.30 | 3.94 | 4.09 | 4.09 | -5.85% | - |
| Jul 27, 2026 | 4.30 | 4.37 | 4.30 | 4.34 | 4.34 | - | - |
| Jul 24, 2026 | 4.26 | 4.40 | 4.26 | 4.34 | 4.34 | 1.26% | - |
| Jul 23, 2026 | 4.39 | 4.43 | 4.29 | 4.29 | 4.29 | -3.47% | - |
| Jul 22, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 0.77% | - |
| Jul 21, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 0.69% | - |
| Jul 20, 2026 | 4.43 | 4.45 | 4.38 | 4.38 | 4.38 | -1.97% | - |
| Jul 17, 2026 | 4.47 | 4.52 | 4.45 | 4.47 | 4.47 | -1.67% | - |
| Jul 16, 2026 | 4.37 | 4.55 | 4.37 | 4.54 | 4.54 | 3.56% | - |
| Jul 15, 2026 | 4.41 | 4.49 | 4.39 | 4.39 | 4.39 | -1.70% | - |
| Jul 14, 2026 | 4.40 | 4.49 | 4.40 | 4.46 | 4.46 | 0.22% | - |
| Jul 13, 2026 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | -0.31% | - |
| Jul 10, 2026 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | 1.09% | - |
| Jul 9, 2026 | 4.16 | 4.46 | 4.16 | 4.42 | 4.42 | 5.90% | - |
| Jul 8, 2026 | 4.15 | 4.18 | 4.15 | 4.17 | 4.17 | 2.71% | - |
| Jul 7, 2026 | 3.95 | 4.11 | 3.95 | 4.06 | 4.06 | 3.10% | - |
| Jul 6, 2026 | 3.86 | 3.94 | 3.67 | 3.94 | 3.94 | 2.23% | - |
| Jul 3, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Jul 2, 2026 | 4.06 | 4.08 | 3.87 | 3.87 | 3.87 | -5.56% | - |
| Jul 1, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | -1.11% | - |
| Jun 30, 2026 | 4.24 | 4.30 | 4.15 | 4.15 | 4.15 | -2.03% | - |
| Jun 29, 2026 | 4.20 | 4.24 | 4.19 | 4.23 | 4.23 | 1.34% | - |
| Jun 26, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 0.92% | - |
| Jun 25, 2026 | 4.20 | 4.26 | 4.14 | 4.14 | 4.14 | -2.17% | 50 |
| Jun 24, 2026 | 4.19 | 4.28 | 4.19 | 4.23 | 4.23 | 0.38% | - |
| Jun 23, 2026 | 4.21 | 4.26 | 4.21 | 4.22 | 4.22 | 1.09% | - |
| Jun 22, 2026 | 4.54 | 4.54 | 4.27 | 4.33 | 4.17 | -2.57% | 300 |
| Jun 19, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.28 | -0.27% | - |
| Jun 18, 2026 | 4.43 | 4.49 | 4.43 | 4.46 | 4.29 | 0.45% | - |