Redwood Trust, Inc. (FRA:R2V)
Germany
· Delayed Price · Currency is EUR 4.766
-0.024 (-0.50%)
Last updated: Dec 5, 2025, 8:05 AM CET
Redwood Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 4.81 | 4.87 | 4.76 | 4.78 | 4.78 | -1.00% | - |
| Oct 9, 2025 | 4.93 | 4.98 | 4.82 | 4.82 | 4.82 | -2.90% | - |
| Oct 8, 2025 | 4.90 | 4.98 | 4.90 | 4.97 | 4.97 | 0.73% | - |
| Oct 7, 2025 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | -0.14% | - |
| Oct 6, 2025 | 5.00 | 5.01 | 4.93 | 4.94 | 4.94 | -1.38% | - |
| Oct 3, 2025 | 4.94 | 5.08 | 4.94 | 5.01 | 5.01 | 0.91% | - |
| Oct 2, 2025 | 4.96 | 5.02 | 4.94 | 4.96 | 4.96 | -1.06% | - |
| Oct 1, 2025 | 4.86 | 5.02 | 4.86 | 5.02 | 5.02 | 2.12% | - |
| Sep 30, 2025 | 4.86 | 4.91 | 4.85 | 4.91 | 4.91 | 0.24% | - |
| Sep 29, 2025 | 4.88 | 4.91 | 4.82 | 4.90 | 4.90 | -0.04% | - |
| Sep 26, 2025 | 4.92 | 4.96 | 4.90 | 4.90 | 4.90 | -1.05% | - |
| Sep 25, 2025 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | -0.52% | - |
| Sep 24, 2025 | 4.87 | 4.98 | 4.87 | 4.98 | 4.98 | 1.72% | - |
| Sep 23, 2025 | 4.81 | 4.91 | 4.81 | 4.90 | 4.90 | -1.69% | - |
| Sep 22, 2025 | 5.25 | 5.25 | 4.97 | 4.98 | 4.83 | -2.58% | 550 |
| Sep 19, 2025 | 5.11 | 5.18 | 5.11 | 5.11 | 4.96 | -0.85% | - |
| Sep 18, 2025 | 5.08 | 5.18 | 5.08 | 5.16 | 5.00 | 1.18% | - |
| Sep 17, 2025 | 5.04 | 5.16 | 5.04 | 5.10 | 4.94 | 0.28% | - |
| Sep 16, 2025 | 5.17 | 5.20 | 5.06 | 5.08 | 4.93 | -2.38% | - |
| Sep 15, 2025 | 5.25 | 5.27 | 5.20 | 5.21 | 5.05 | -1.85% | - |
| Sep 12, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.14 | 0.49% | - |
| Sep 11, 2025 | 5.25 | 5.33 | 5.25 | 5.28 | 5.12 | - | - |
| Sep 10, 2025 | 5.24 | 5.29 | 5.22 | 5.28 | 5.12 | 0.04% | - |
| Sep 9, 2025 | 5.30 | 5.33 | 5.28 | 5.28 | 5.11 | -0.94% | - |
| Sep 8, 2025 | 5.39 | 5.39 | 5.32 | 5.33 | 5.16 | -1.81% | 105 |
| Sep 5, 2025 | 5.33 | 5.48 | 5.33 | 5.42 | 5.26 | 1.01% | - |
| Sep 4, 2025 | 5.21 | 5.37 | 5.21 | 5.37 | 5.21 | 2.21% | - |
| Sep 3, 2025 | 5.07 | 5.25 | 5.07 | 5.25 | 5.09 | 2.50% | - |
| Sep 2, 2025 | 5.18 | 5.18 | 5.10 | 5.13 | 4.97 | -1.04% | - |
| Sep 1, 2025 | 5.17 | 5.18 | 5.17 | 5.18 | 5.02 | -0.42% | - |
| Aug 29, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.04 | 1.21% | - |
| Aug 28, 2025 | 5.11 | 5.15 | 5.11 | 5.14 | 4.98 | 0.04% | - |
| Aug 27, 2025 | 5.14 | 5.20 | 5.14 | 5.14 | 4.98 | -0.39% | - |
| Aug 26, 2025 | 5.09 | 5.16 | 5.09 | 5.16 | 5.00 | 0.04% | - |
| Aug 25, 2025 | 5.17 | 5.17 | 5.13 | 5.16 | 5.00 | -1.19% | - |
| Aug 22, 2025 | 5.01 | 5.23 | 5.01 | 5.22 | 5.06 | 3.41% | - |
| Aug 21, 2025 | 5.14 | 5.15 | 5.04 | 5.05 | 4.89 | -2.74% | - |
| Aug 20, 2025 | 5.08 | 5.19 | 5.08 | 5.19 | 5.03 | 1.45% | - |
| Aug 19, 2025 | 4.99 | 5.14 | 4.99 | 5.11 | 4.96 | 1.71% | - |
| Aug 18, 2025 | 5.11 | 5.11 | 5.01 | 5.03 | 4.87 | -0.87% | - |
| Aug 15, 2025 | 5.17 | 5.17 | 5.07 | 5.07 | 4.92 | -1.97% | - |
| Aug 14, 2025 | 5.11 | 5.18 | 5.11 | 5.17 | 5.02 | 0.47% | - |
| Aug 13, 2025 | 4.97 | 5.15 | 4.97 | 5.15 | 4.99 | 2.63% | - |
| Aug 12, 2025 | 4.91 | 5.03 | 4.91 | 5.02 | 4.86 | 1.87% | - |
| Aug 11, 2025 | 4.88 | 5.00 | 4.88 | 4.93 | 4.78 | -0.02% | - |
| Aug 8, 2025 | 4.87 | 4.97 | 4.87 | 4.93 | 4.78 | 0.78% | - |
| Aug 7, 2025 | 4.79 | 4.94 | 4.79 | 4.89 | 4.74 | 1.47% | - |
| Aug 6, 2025 | 4.88 | 4.88 | 4.80 | 4.82 | 4.67 | -1.93% | - |
| Aug 5, 2025 | 4.92 | 4.92 | 4.85 | 4.91 | 4.76 | -0.43% | - |
| Aug 4, 2025 | 4.69 | 4.93 | 4.69 | 4.93 | 4.78 | 5.09% | - |
| Aug 1, 2025 | 4.72 | 4.74 | 4.64 | 4.70 | 4.55 | -1.57% | - |
| Jul 31, 2025 | 4.86 | 4.86 | 4.76 | 4.77 | 4.62 | -2.61% | - |
| Jul 30, 2025 | 5.21 | 5.21 | 4.88 | 4.90 | 4.75 | -6.42% | - |
| Jul 29, 2025 | 5.15 | 5.23 | 5.15 | 5.23 | 5.07 | 1.16% | - |
| Jul 28, 2025 | 5.12 | 5.20 | 5.12 | 5.17 | 5.02 | 0.86% | - |
| Jul 25, 2025 | 5.11 | 5.15 | 5.08 | 5.13 | 4.97 | -0.04% | - |
| Jul 24, 2025 | 5.16 | 5.20 | 5.13 | 5.13 | 4.98 | -1.19% | - |
| Jul 23, 2025 | 5.20 | 5.25 | 5.18 | 5.19 | 5.04 | -0.54% | - |
| Jul 22, 2025 | 5.11 | 5.22 | 5.11 | 5.22 | 5.06 | 1.32% | 1,000 |
| Jul 21, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.00 | -0.12% | - |
| Jul 18, 2025 | 5.19 | 5.23 | 5.14 | 5.16 | 5.00 | -1.49% | - |