DWS RREEF Real Estate Securities R (RRRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.74
+0.20 (0.93%)
Sep 5, 2025, 9:30 AM EDT
RRRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Jul 31, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.48% |
| Jul 30, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.60% |
| Jul 29, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.53% |
| Jul 28, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.69% |
| Jul 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Jul 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.41% |
| Jul 23, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| Jul 22, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.66% |
| Jul 21, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.18% |
| Jul 18, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.37% |
| Jul 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.14% |
| Jul 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.98% |
| Jul 15, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.20% |
| Jul 14, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.65% |
| Jul 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.14% |
| Jul 10, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.28% |
| Jul 9, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.05% |
| Jul 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.42% |
| Jul 7, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.74% |
| Jul 3, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.18% |
| Jul 2, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.05% |
| Jul 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.28% |
| Jun 30, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.79% |
| Jun 27, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.33% |