DWS RREEF Real Estate Securities Instl (RRRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.59
-0.12 (-0.55%)
Sep 8, 2025, 4:00 PM EDT
RRRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.55% |
| Sep 5, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.93% |
| Sep 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.61% |
| Sep 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.05% |
| Sep 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.66% |
| Aug 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.55% |
| Aug 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.23% |
| Aug 27, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.74% |
| Aug 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.28% |
| Aug 25, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.51% |
| Aug 22, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.45% |
| Aug 21, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.19% |
| Aug 20, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.42% |
| Aug 19, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.67% |
| Aug 18, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.85% |
| Aug 15, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.52% |
| Aug 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% |
| Aug 13, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.62% |
| Aug 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.48% |
| Aug 11, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.57% |
| Aug 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% |
| Aug 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.42% |
| Aug 6, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.03% |
| Aug 5, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.33% |
| Aug 4, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.80% |
| Aug 1, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| Jul 31, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.49% |
| Jul 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.56% |
| Jul 29, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.53% |
| Jul 28, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.74% |
| Jul 25, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.14% |
| Jul 24, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.45% |
| Jul 23, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.05% |
| Jul 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.66% |
| Jul 21, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.18% |
| Jul 18, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.37% |
| Jul 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.14% |
| Jul 16, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.98% |
| Jul 15, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.20% |
| Jul 14, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.65% |
| Jul 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.14% |
| Jul 10, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Jul 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.09% |
| Jul 8, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.42% |
| Jul 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.74% |
| Jul 3, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.23% |
| Jul 2, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.05% |
| Jul 1, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.23% |
| Jun 30, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.79% |
| Jun 27, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.33% |