Nuveen Real Asset Income and Growth Fund (JRI)

JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.10	13.31	13.00	13.24	13.24	0.61%	194,199
Feb 12, 2026	13.13	13.29	13.05	13.16	13.03	0.23%	152,093
Feb 11, 2026	12.86	13.13	12.82	13.13	13.00	2.74%	185,204
Feb 10, 2026	12.82	12.84	12.77	12.78	12.65	-0.23%	179,075
Feb 9, 2026	13.00	13.04	12.70	12.81	12.68	-1.23%	272,781
Feb 6, 2026	12.90	13.13	12.90	12.97	12.84	-0.23%	277,064
Feb 5, 2026	13.22	13.40	12.94	13.00	12.87	-1.14%	344,434
Feb 4, 2026	13.25	13.32	13.08	13.15	13.02	0.23%	308,614
Feb 3, 2026	13.15	13.19	13.05	13.12	12.99	-0.23%	349,520
Feb 2, 2026	13.04	13.19	13.03	13.15	13.02	0.54%	633,913
Jan 30, 2026	12.96	13.08	12.92	13.08	12.95	1.08%	381,675
Jan 29, 2026	12.97	13.08	12.91	12.94	12.81	-0.38%	388,053
Jan 28, 2026	13.10	13.39	12.86	12.99	12.86	-5.04%	1,653,235
Jan 27, 2026	13.71	13.79	13.60	13.68	13.54	-0.36%	86,103
Jan 26, 2026	13.67	13.78	13.66	13.73	13.59	0.37%	89,367
Jan 23, 2026	13.64	13.73	13.62	13.68	13.54	0.07%	77,950
Jan 22, 2026	13.69	13.76	13.66	13.67	13.53	-0.36%	119,924
Jan 21, 2026	13.74	13.79	13.61	13.72	13.58	0.37%	162,985
Jan 20, 2026	13.45	13.71	13.45	13.67	13.53	-0.22%	150,430
Jan 16, 2026	13.56	13.70	13.36	13.70	13.56	1.18%	483,017
Jan 15, 2026	13.59	13.70	13.54	13.54	13.40	-1.60%	178,179
Jan 14, 2026	13.77	13.84	13.76	13.76	13.49	-0.43%	187,619
Jan 13, 2026	13.80	13.85	13.77	13.82	13.55	0.07%	117,410
Jan 12, 2026	13.80	13.81	13.75	13.81	13.54	0.07%	109,017
Jan 9, 2026	13.77	13.80	13.73	13.80	13.53	0.44%	72,578
Jan 8, 2026	13.69	13.75	13.69	13.74	13.47	0.73%	96,908
Jan 7, 2026	13.69	13.73	13.61	13.64	13.37	-0.37%	81,391
Jan 6, 2026	13.64	13.71	13.56	13.69	13.42	0.37%	92,035
Jan 5, 2026	13.69	13.70	13.58	13.64	13.37	0.15%	132,455
Jan 2, 2026	13.70	13.71	13.58	13.62	13.35	0.07%	124,234
Dec 31, 2025	13.63	13.65	13.55	13.61	13.34	0.22%	111,647
Dec 30, 2025	13.50	13.63	13.48	13.58	13.31	0.74%	150,533
Dec 29, 2025	13.47	13.54	13.40	13.48	13.21	0.07%	77,156
Dec 26, 2025	13.49	13.50	13.46	13.47	13.20	-	60,827
Dec 24, 2025	13.44	13.48	13.42	13.47	13.20	0.45%	23,256
Dec 23, 2025	13.37	13.44	13.36	13.41	13.15	0.30%	82,134
Dec 22, 2025	13.37	13.41	13.30	13.37	13.11	-0.07%	105,736
Dec 19, 2025	13.35	13.45	13.35	13.38	13.12	-0.37%	90,565
Dec 18, 2025	13.28	13.47	13.26	13.43	13.16	-	135,693
Dec 17, 2025	13.46	13.51	13.41	13.43	13.16	-0.59%	116,234
Dec 16, 2025	13.50	13.60	13.50	13.51	13.24	-0.37%	77,263
Dec 15, 2025	13.54	13.61	13.50	13.56	13.29	-1.02%	68,663
Dec 12, 2025	13.72	13.79	13.65	13.70	13.30	-0.15%	111,474
Dec 11, 2025	13.68	13.79	13.67	13.72	13.32	-	116,918
Dec 10, 2025	13.70	13.76	13.67	13.72	13.32	0.14%	60,902
Dec 9, 2025	13.72	13.85	13.70	13.70	13.30	-0.14%	63,179
Dec 8, 2025	13.79	13.80	13.67	13.72	13.32	-0.51%	112,027
Dec 5, 2025	13.77	13.80	13.75	13.79	13.39	0.29%	54,174
Dec 4, 2025	13.70	13.89	13.70	13.75	13.35	0.36%	115,309
Dec 3, 2025	13.74	13.80	13.70	13.70	13.30	-0.07%	89,114

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.