DWS RREEF Real Estate Securities Fund - Class Instl (RRRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.13
+0.03 (0.14%)
At close: Apr 24, 2025
RRRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.14% |
| Apr 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Apr 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.93% |
| Apr 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -2.08% |
| Apr 17, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.63% |
| Apr 16, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.05% |
| Apr 15, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.19% |
| Apr 14, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.06% |
| Apr 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.34% |
| Apr 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.90% |
| Apr 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 5.73% |
| Apr 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.52% |
| Apr 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.36% |
| Apr 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -5.00% |
| Apr 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.72% |
| Apr 2, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.32% |
| Apr 1, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% |
| Mar 31, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.97% |
| Mar 28, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.09% |
| Mar 27, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.18% |
| Mar 26, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.60% |
| Mar 25, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.19% |
| Mar 24, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.69% |
| Mar 21, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.05% |
| Mar 20, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.05% |
| Mar 19, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Mar 18, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.50% |
| Mar 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.57% |
| Mar 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.88% |
| Mar 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.71% |
| Mar 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.32% |
| Mar 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.87% |
| Mar 10, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.08% |
| Mar 7, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.50% |
| Mar 6, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.69% |
| Mar 5, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.89% |
| Mar 4, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.40% |
| Mar 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.62% |
| Feb 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.76% |
| Feb 27, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.54% |
| Feb 26, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.31% |
| Feb 25, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.31% |
| Feb 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.36% |
| Feb 21, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.90% |
| Feb 20, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.54% |
| Feb 19, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.09% |
| Feb 18, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.27% |
| Feb 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% |
| Feb 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% |
| Feb 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.86% |