Redwood Trust, Inc. (FRA:R2V)
Germany · Delayed Price · Currency is EUR 2.830
+0.060 (2.17%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:R2V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | 2.17% | 200 |
| Oct 22, 2026 | 2.64 | 2.82 | 2.64 | 2.77 | 2.77 | 3.82% | - |
| Oct 21, 2026 | 2.67 | 2.70 | 2.66 | 2.67 | 2.67 | - | - |
| Oct 20, 2026 | 2.58 | 2.72 | 2.58 | 2.67 | 2.67 | 2.85% | - |
| Oct 19, 2026 | 2.73 | 2.73 | 2.57 | 2.59 | 2.59 | -3.71% | - |
| Oct 16, 2026 | 2.75 | 2.75 | 2.63 | 2.69 | 2.69 | -1.82% | - |
| Oct 15, 2026 | 2.61 | 2.77 | 2.61 | 2.74 | 2.74 | 4.57% | - |
| Oct 14, 2026 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | -3.60% | - |
| Oct 13, 2026 | 2.72 | 2.75 | 2.65 | 2.72 | 2.72 | - | - |
| Oct 12, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -4.09% | - |
| Oct 9, 2026 | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | -4.64% | - |
| Oct 8, 2026 | 2.95 | 2.98 | 2.90 | 2.98 | 2.98 | 0.74% | - |
| Oct 7, 2026 | 3.07 | 3.07 | 2.93 | 2.95 | 2.95 | -2.96% | - |
| Oct 6, 2026 | 3.09 | 3.10 | 3.04 | 3.04 | 3.04 | -0.39% | - |
| Oct 5, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -2.24% | - |
| Oct 2, 2026 | 3.22 | 3.26 | 3.13 | 3.13 | 3.13 | -4.17% | 200 |
| Oct 1, 2026 | 3.40 | 3.40 | 3.25 | 3.26 | 3.26 | -4.23% | - |
| Sep 30, 2026 | 3.37 | 3.44 | 3.37 | 3.41 | 3.41 | 0.35% | - |
| Sep 29, 2026 | 3.21 | 3.39 | 3.21 | 3.39 | 3.39 | 4.37% | - |
| Sep 28, 2026 | 3.26 | 3.28 | 3.20 | 3.25 | 3.25 | -0.31% | - |
| Sep 25, 2026 | 3.20 | 3.26 | 3.19 | 3.26 | 3.26 | 0.93% | - |
| Sep 24, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.04% | - |
| Sep 23, 2026 | 3.50 | 3.50 | 3.27 | 3.27 | 3.27 | -3.11% | 100 |
| Sep 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.37 | -2.27% | - |
| Sep 21, 2026 | 3.42 | 3.61 | 3.42 | 3.61 | 3.45 | 5.31% | 200 |
| Sep 18, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.28 | 1.24% | - |
| Sep 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.24 | -1.17% | - |
| Sep 16, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.27 | 4.90% | 200 |
| Sep 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.12 | -0.43% | - |
| Sep 14, 2026 | 3.04 | 3.28 | 3.04 | 3.28 | 3.13 | 9.41% | - |
| Sep 11, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 2.86 | -3.48% | - |
| Sep 10, 2026 | 3.64 | 3.64 | 2.76 | 3.11 | 2.97 | -15.14% | - |
| Sep 9, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.50 | -3.23% | - |
| Sep 8, 2026 | 3.81 | 3.88 | 3.78 | 3.78 | 3.61 | -0.94% | - |
| Sep 7, 2026 | 3.83 | 3.83 | 3.81 | 3.82 | 3.65 | -1.60% | - |
| Sep 4, 2026 | 3.81 | 3.89 | 3.81 | 3.88 | 3.71 | 0.99% | - |
| Sep 3, 2026 | 3.84 | 3.89 | 3.80 | 3.84 | 3.67 | -0.36% | - |
| Sep 2, 2026 | 3.78 | 3.88 | 3.78 | 3.86 | 3.68 | 1.37% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.63 | -3.84% | - |
| Aug 31, 2026 | 3.94 | 3.98 | 3.94 | 3.96 | 3.78 | -0.30% | - |
| Aug 28, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.79 | 0.10% | - |
| Aug 27, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.79 | 0.05% | - |
| Aug 26, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.79 | -1.54% | - |
| Aug 25, 2026 | 4.05 | 4.06 | 4.02 | 4.02 | 3.84 | -1.57% | - |
| Aug 24, 2026 | 4.07 | 4.09 | 4.05 | 4.09 | 3.91 | -0.05% | - |
| Aug 21, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 3.91 | 1.04% | - |
| Aug 20, 2026 | 4.10 | 4.10 | 4.02 | 4.05 | 3.87 | -1.65% | - |
| Aug 19, 2026 | 4.04 | 4.15 | 4.04 | 4.12 | 3.93 | 1.68% | - |
| Aug 18, 2026 | 4.10 | 4.12 | 4.03 | 4.05 | 3.87 | -2.32% | - |
| Aug 17, 2026 | 4.11 | 4.17 | 4.11 | 4.14 | 3.96 | 0.34% | - |