DWS RREEF Real Estate Securities R6 (RRRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.11
+0.12 (0.57%)
Oct 13, 2025, 4:00 PM EDT
RRRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.04% |
| Oct 9, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.52% |
| Oct 8, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.42% |
| Oct 7, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.19% |
| Oct 6, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.79% |
| Oct 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.14% |
| Oct 2, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.64% |
| Oct 1, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.18% |
| Sep 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| Sep 29, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| Sep 26, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.94% |
| Sep 25, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.19% |
| Sep 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.97% |
| Sep 23, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.09% |
| Sep 22, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.28% |
| Sep 19, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.46% |
| Sep 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.05% |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.14% |
| Sep 16, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.55% |
| Sep 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.18% |
| Sep 12, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.50% |
| Sep 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.53% |
| Sep 10, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.14% |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Sep 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.55% |
| Sep 5, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.93% |
| Sep 4, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.61% |
| Sep 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.05% |
| Sep 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.65% |
| Aug 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.55% |
| Aug 28, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.23% |
| Aug 27, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.74% |
| Aug 26, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.23% |
| Aug 25, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.55% |
| Aug 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.45% |
| Aug 21, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.19% |
| Aug 20, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.42% |
| Aug 19, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.67% |
| Aug 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.85% |
| Aug 15, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.57% |
| Aug 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.80% |
| Aug 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.62% |
| Aug 12, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| Aug 11, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.57% |
| Aug 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.94% |
| Aug 7, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.42% |
| Aug 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.03% |
| Aug 5, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.33% |
| Aug 4, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.80% |
| Aug 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |