Singapore markets close in 7 hours 49 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,343.64 +1,537.00 (+2.66%) CMC Crypto 200
1,272.70 +1.96 (+0.15%)
Redwood Trust, Inc. (R2V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.73 | 5.83 | 5.68 | 5.83 | 5.83 | 112 |
| 30 Apr 2024 | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | - |
| 29 Apr 2024 | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | - |
| 26 Apr 2024 | 5.27 | 5.30 | 5.27 | 5.27 | 5.27 | - |
| 25 Apr 2024 | 5.34 | 5.34 | 5.19 | 5.21 | 5.21 | - |
| 24 Apr 2024 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | - |
| 23 Apr 2024 | 5.34 | 5.39 | 5.28 | 5.39 | 5.39 | - |
| 22 Apr 2024 | 5.32 | 5.32 | 5.22 | 5.28 | 5.28 | - |
| 19 Apr 2024 | 5.23 | 5.25 | 5.19 | 5.22 | 5.22 | - |
| 18 Apr 2024 | 5.15 | 5.21 | 5.13 | 5.21 | 5.21 | - |
| 17 Apr 2024 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | - |
| 16 Apr 2024 | 5.25 | 5.25 | 5.10 | 5.11 | 5.11 | - |
| 15 Apr 2024 | 5.41 | 5.41 | 5.18 | 5.18 | 5.18 | - |
| 12 Apr 2024 | 5.42 | 5.45 | 5.32 | 5.32 | 5.32 | - |
| 11 Apr 2024 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | - |
| 10 Apr 2024 | 5.83 | 5.83 | 5.45 | 5.48 | 5.48 | 103 |
| 09 Apr 2024 | 5.71 | 5.76 | 5.68 | 5.76 | 5.76 | - |
| 08 Apr 2024 | 5.68 | 5.68 | 5.63 | 5.66 | 5.66 | - |
| 05 Apr 2024 | 5.68 | 5.68 | 5.57 | 5.62 | 5.62 | - |
| 04 Apr 2024 | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | - |
| 03 Apr 2024 | 5.67 | 5.67 | 5.56 | 5.57 | 5.57 | - |
| 02 Apr 2024 | 5.83 | 5.83 | 5.57 | 5.62 | 5.62 | - |
| 28 Mar 2024 | 5.76 | 5.95 | 5.76 | 5.77 | 5.77 | - |
| 27 Mar 2024 | 5.65 | 5.72 | 5.64 | 5.68 | 5.68 | - |
| 26 Mar 2024 | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | - |
| 25 Mar 2024 | 5.82 | 5.84 | 5.78 | 5.78 | 5.78 | - |
| 22 Mar 2024 | 5.84 | 5.84 | 5.73 | 5.73 | 5.73 | - |
| 21 Mar 2024 | 5.76 | 5.78 | 5.70 | 5.70 | 5.70 | 30 |
| 20 Mar 2024 | 5.45 | 5.95 | 5.45 | 5.72 | 5.72 | 200 |
| 20 Mar 2024 | 0.16 Dividend | |||||
| 19 Mar 2024 | 5.43 | 5.53 | 5.41 | 5.45 | 5.29 | 50 |
| 18 Mar 2024 | 5.49 | 5.72 | 5.43 | 5.43 | 5.28 | 2,050 |
| 15 Mar 2024 | 5.55 | 5.55 | 5.41 | 5.49 | 5.32 | - |
| 14 Mar 2024 | 5.64 | 5.64 | 5.41 | 5.53 | 5.36 | - |
| 13 Mar 2024 | 5.60 | 5.63 | 5.57 | 5.62 | 5.45 | - |
| 12 Mar 2024 | 5.64 | 5.64 | 5.53 | 5.57 | 5.41 | - |
| 11 Mar 2024 | 5.63 | 5.63 | 5.57 | 5.62 | 5.45 | - |
| 08 Mar 2024 | 5.48 | 5.58 | 5.48 | 5.57 | 5.41 | - |
| 07 Mar 2024 | 5.47 | 5.51 | 5.41 | 5.43 | 5.27 | - |
| 06 Mar 2024 | 5.50 | 5.50 | 5.43 | 5.43 | 5.27 | - |
| 05 Mar 2024 | 5.52 | 5.52 | 5.45 | 5.45 | 5.29 | - |
| 04 Mar 2024 | 5.63 | 5.63 | 5.45 | 5.45 | 5.29 | - |
| 01 Mar 2024 | 5.66 | 5.69 | 5.57 | 5.57 | 5.40 | 105 |
| 29 Feb 2024 | 5.55 | 5.65 | 5.55 | 5.59 | 5.42 | - |
| 28 Feb 2024 | 5.59 | 5.59 | 5.51 | 5.51 | 5.34 | - |
| 27 Feb 2024 | 5.53 | 5.56 | 5.50 | 5.53 | 5.37 | - |
| 26 Feb 2024 | 5.66 | 5.66 | 5.47 | 5.47 | 5.31 | - |
| 23 Feb 2024 | 5.65 | 5.65 | 5.61 | 5.61 | 5.45 | - |
| 22 Feb 2024 | 5.66 | 5.66 | 5.59 | 5.59 | 5.43 | - |
| 21 Feb 2024 | 5.93 | 5.93 | 5.56 | 5.56 | 5.40 | - |
| 20 Feb 2024 | 6.16 | 6.16 | 5.93 | 5.93 | 5.75 | - |
| 19 Feb 2024 | 6.09 | 6.10 | 6.09 | 6.09 | 5.91 | - |
| 16 Feb 2024 | 6.18 | 6.18 | 6.09 | 6.13 | 5.95 | - |
| 15 Feb 2024 | 6.01 | 6.20 | 6.01 | 6.18 | 6.00 | - |
| 14 Feb 2024 | 5.97 | 6.00 | 5.92 | 6.00 | 5.82 | - |
| 13 Feb 2024 | 6.20 | 6.20 | 5.91 | 5.91 | 5.74 | - |
| 12 Feb 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 5.97 | - |
| 09 Feb 2024 | 5.99 | 6.03 | 5.97 | 6.03 | 5.85 | - |
| 08 Feb 2024 | 5.93 | 5.97 | 5.91 | 5.94 | 5.77 | - |
| 07 Feb 2024 | 6.07 | 6.07 | 5.82 | 5.87 | 5.70 | - |
| 06 Feb 2024 | 6.07 | 6.07 | 6.01 | 6.01 | 5.83 | - |
| 05 Feb 2024 | 6.17 | 6.17 | 6.00 | 6.05 | 5.87 | - |
| 02 Feb 2024 | 6.29 | 6.29 | 6.04 | 6.11 | 5.94 | - |
| 01 Feb 2024 | 6.38 | 6.38 | 6.06 | 6.23 | 6.05 | - |
| 31 Jan 2024 | 6.30 | 6.30 | 6.13 | 6.13 | 5.95 | - |
| 30 Jan 2024 | 6.46 | 6.46 | 6.26 | 6.26 | 6.07 | - |
| 29 Jan 2024 | 6.38 | 6.40 | 6.35 | 6.40 | 6.21 | - |
| 26 Jan 2024 | 6.36 | 6.36 | 6.34 | 6.35 | 6.16 | - |
| 25 Jan 2024 | 6.34 | 6.34 | 6.28 | 6.30 | 6.12 | - |
| 24 Jan 2024 | 6.45 | 6.45 | 6.28 | 6.28 | 6.10 | - |
| 23 Jan 2024 | 6.40 | 6.41 | 6.37 | 6.40 | 6.21 | - |
| 22 Jan 2024 | 6.34 | 6.43 | 6.34 | 6.37 | 6.18 | - |
| 19 Jan 2024 | 6.26 | 6.29 | 6.20 | 6.29 | 6.11 | - |
| 18 Jan 2024 | 6.21 | 6.22 | 6.15 | 6.22 | 6.04 | - |
| 17 Jan 2024 | 6.41 | 6.41 | 6.14 | 6.17 | 5.99 | - |
| 16 Jan 2024 | 6.43 | 6.43 | 6.33 | 6.37 | 6.18 | - |
| 15 Jan 2024 | 6.33 | 6.43 | 6.33 | 6.33 | 6.14 | - |
| 12 Jan 2024 | 6.39 | 6.39 | 6.36 | 6.38 | 6.19 | - |
| 11 Jan 2024 | 6.49 | 6.49 | 6.34 | 6.34 | 6.16 | - |
| 10 Jan 2024 | 6.43 | 6.43 | 6.39 | 6.41 | 6.22 | - |
| 09 Jan 2024 | 6.43 | 6.43 | 6.36 | 6.39 | 6.20 | - |
| 08 Jan 2024 | 6.36 | 6.38 | 6.24 | 6.38 | 6.19 | 200 |
| 05 Jan 2024 | 6.38 | 6.38 | 6.28 | 6.28 | 6.10 | - |
| 04 Jan 2024 | 6.43 | 6.43 | 6.32 | 6.32 | 6.14 | - |
| 03 Jan 2024 | 6.58 | 6.58 | 6.39 | 6.39 | 6.20 | - |
| 02 Jan 2024 | 6.73 | 6.73 | 6.53 | 6.53 | 6.33 | - |
| 29 Dec 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.63 | - |
| 28 Dec 2023 | 6.77 | 6.77 | 6.74 | 6.76 | 6.56 | - |
| 27 Dec 2023 | 6.80 | 6.80 | 6.70 | 6.70 | 6.50 | - |
| 22 Dec 2023 | 6.73 | 6.74 | 6.66 | 6.66 | 6.47 | - |
| 21 Dec 2023 | 6.70 | 6.70 | 6.64 | 6.68 | 6.48 | - |
| 20 Dec 2023 | 6.78 | 6.78 | 6.64 | 6.64 | 6.44 | - |
| 19 Dec 2023 | 6.72 | 6.73 | 6.69 | 6.72 | 6.53 | - |
| 19 Dec 2023 | 0.16 Dividend | |||||
| 18 Dec 2023 | 6.96 | 6.96 | 6.82 | 6.82 | 6.47 | - |
| 15 Dec 2023 | 7.07 | 7.07 | 6.93 | 6.93 | 6.57 | - |
| 14 Dec 2023 | 6.74 | 6.99 | 6.74 | 6.99 | 6.63 | - |
| 13 Dec 2023 | 6.61 | 6.68 | 6.51 | 6.68 | 6.34 | - |
| 12 Dec 2023 | 6.49 | 6.57 | 6.42 | 6.55 | 6.20 | - |
| 11 Dec 2023 | 6.66 | 6.66 | 6.45 | 6.46 | 6.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.