DWS RREEF Real Estate Securities R6 (RRRZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.40
+0.07 (0.33%)
Nov 4, 2025, 4:00 PM EST
RRRZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |