DWS RREEF Real Estate Securities R (RRRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
+0.03 (0.14%)
Oct 3, 2025, 4:00 PM EDT
RRRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.92% |
| Sep 23, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.28% |
| Sep 22, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.28% |
| Sep 19, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.46% |
| Sep 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Sep 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.14% |
| Sep 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.55% |
| Sep 15, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% |
| Sep 12, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.50% |
| Sep 11, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.53% |
| Sep 10, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.14% |
| Sep 9, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Sep 8, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.55% |
| Sep 5, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.93% |
| Sep 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.61% |
| Sep 3, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.05% |
| Sep 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.65% |
| Aug 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.55% |
| Aug 28, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.28% |
| Aug 27, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.74% |
| Aug 26, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Aug 25, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.51% |
| Aug 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.45% |
| Aug 21, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.23% |
| Aug 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.42% |
| Aug 19, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.71% |
| Aug 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.90% |
| Aug 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.57% |
| Aug 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.80% |
| Aug 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.62% |
| Aug 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.48% |
| Aug 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.57% |
| Aug 8, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.94% |
| Aug 7, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.42% |
| Aug 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.02% |
| Aug 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.80% |
| Aug 1, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |