DWS RREEF Real Estate Securities R (RRRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.49
-0.03 (-0.14%)
Dec 4, 2025, 9:30 AM EST
RRRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.14% |
| Dec 3, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.09% |
| Dec 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% |
| Dec 1, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.15% |
| Nov 28, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.32% |
| Nov 26, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.65% |
| Nov 25, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.60% |
| Nov 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.14% |
| Nov 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.27% |
| Nov 20, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.42% |
| Nov 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.84% |
| Nov 18, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.47% |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.65% |
| Nov 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.28% |
| Nov 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.15% |
| Nov 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.96% |
| Nov 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% |
| Nov 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.14% |
| Nov 7, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.59% |
| Nov 6, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.19% |
| Nov 5, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| Nov 4, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.33% |
| Nov 3, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.09% |
| Oct 31, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.19% |
| Oct 30, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.66% |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.12% |
| Oct 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -1.95% |
| Oct 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.27% |
| Oct 24, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.32% |
| Oct 23, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.05% |
| Oct 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.37% |
| Oct 21, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.41% |
| Oct 20, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.87% |
| Oct 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.74% |
| Oct 16, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.28% |
| Oct 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.50% |
| Oct 14, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.04% |
| Oct 13, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.57% |
| Oct 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.08% |
| Oct 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.47% |
| Oct 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.42% |
| Oct 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.19% |
| Oct 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.83% |
| Oct 3, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.14% |
| Oct 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.60% |
| Oct 1, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.14% |
| Sep 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.69% |
| Sep 29, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| Sep 26, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.94% |
| Sep 25, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.23% |