DWS RREEF Real Estate Securities R6 (RRRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.50
+0.01 (0.05%)
At close: Dec 3, 2025
RRRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14% |
| Dec 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.05% |
| Dec 2, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.32% |
| Dec 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.15% |
| Nov 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |
| Nov 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.65% |
| Nov 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.61% |
| Nov 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.19% |
| Nov 21, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.23% |
| Nov 20, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.42% |
| Nov 19, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.79% |
| Nov 18, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.42% |
| Nov 17, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.61% |
| Nov 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| Nov 13, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.15% |
| Nov 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.91% |
| Nov 11, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.92% |
| Nov 10, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.09% |
| Nov 7, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.54% |
| Nov 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.19% |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Nov 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.33% |
| Nov 3, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.09% |
| Oct 31, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Oct 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.66% |
| Oct 29, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -2.13% |
| Oct 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.95% |
| Oct 27, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.27% |
| Oct 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.32% |
| Oct 23, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.05% |
| Oct 22, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.37% |
| Oct 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.41% |
| Oct 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.92% |
| Oct 17, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.69% |
| Oct 16, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.28% |
| Oct 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.50% |
| Oct 14, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.04% |
| Oct 13, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.57% |
| 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% |