Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
12.91
-0.15 (-1.15%)
At close: Jul 27, 2026, 4:00 PM EDT
12.91
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
JRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.06 | 13.07 | 12.89 | 12.91 | 12.91 | -1.15% | 188,010 |
| Jul 24, 2026 | 12.87 | 13.08 | 12.85 | 13.06 | 13.06 | 1.24% | 163,231 |
| Jul 23, 2026 | 12.92 | 12.96 | 12.86 | 12.90 | 12.90 | -0.15% | 67,765 |
| Jul 22, 2026 | 13.00 | 13.00 | 12.91 | 12.92 | 12.92 | -0.08% | 44,033 |
| Jul 21, 2026 | 12.97 | 13.01 | 12.90 | 12.93 | 12.93 | -0.39% | 114,592 |
| Jul 20, 2026 | 12.98 | 12.98 | 12.92 | 12.98 | 12.98 | 0.31% | 66,762 |
| Jul 17, 2026 | 12.99 | 13.00 | 12.88 | 12.94 | 12.94 | -0.46% | 284,704 |
| Jul 16, 2026 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | - | 126,408 |
| Jul 15, 2026 | 13.05 | 13.06 | 12.94 | 13.00 | 13.00 | -0.36% | 98,411 |
| Jul 14, 2026 | 13.09 | 13.20 | 13.09 | 13.18 | 13.05 | 1.07% | 146,999 |
| Jul 13, 2026 | 13.05 | 13.11 | 13.00 | 13.04 | 12.91 | 0.23% | 138,558 |
| Jul 10, 2026 | 13.00 | 13.04 | 13.00 | 13.01 | 12.88 | -0.15% | 91,098 |
| Jul 9, 2026 | 13.06 | 13.08 | 12.97 | 13.03 | 12.90 | 0.23% | 52,155 |
| Jul 8, 2026 | 13.02 | 13.16 | 13.00 | 13.00 | 12.87 | -0.76% | 79,788 |
| Jul 7, 2026 | 13.08 | 13.17 | 13.04 | 13.10 | 12.97 | -0.08% | 135,368 |
| Jul 6, 2026 | 13.08 | 13.12 | 13.05 | 13.11 | 12.98 | 0.85% | 128,420 |
| Jul 2, 2026 | 13.00 | 13.03 | 12.96 | 13.00 | 12.87 | 0.46% | 113,660 |
| Jul 1, 2026 | 13.00 | 13.00 | 12.93 | 12.94 | 12.81 | -0.15% | 116,302 |
| Jun 30, 2026 | 12.94 | 13.00 | 12.85 | 12.96 | 12.83 | 0.78% | 158,808 |
| Jun 29, 2026 | 12.79 | 12.95 | 12.79 | 12.86 | 12.73 | 0.55% | 105,124 |
| Jun 26, 2026 | 12.65 | 12.85 | 12.62 | 12.79 | 12.66 | 1.67% | 144,264 |
| Jun 25, 2026 | 12.57 | 12.73 | 12.57 | 12.58 | 12.45 | 0.08% | 198,659 |
| Jun 24, 2026 | 12.72 | 12.75 | 12.57 | 12.57 | 12.44 | -0.48% | 106,774 |
| Jun 23, 2026 | 12.74 | 12.75 | 12.53 | 12.63 | 12.50 | -0.16% | 107,538 |
| Jun 22, 2026 | 12.65 | 12.78 | 12.54 | 12.65 | 12.52 | -0.16% | 142,158 |
| Jun 18, 2026 | 12.69 | 12.79 | 12.63 | 12.67 | 12.54 | 0.40% | 121,053 |
| Jun 17, 2026 | 12.85 | 12.86 | 12.60 | 12.62 | 12.49 | -1.48% | 93,397 |
| Jun 16, 2026 | 12.78 | 12.86 | 12.75 | 12.81 | 12.68 | 0.23% | 76,510 |
| Jun 15, 2026 | 12.71 | 12.93 | 12.70 | 12.78 | 12.65 | 0.90% | 120,675 |
| Jun 12, 2026 | 12.89 | 12.98 | 12.79 | 12.80 | 12.54 | -0.23% | 87,290 |
| Jun 11, 2026 | 12.88 | 12.90 | 12.61 | 12.83 | 12.57 | -0.23% | 151,363 |
| Jun 10, 2026 | 12.67 | 12.94 | 12.67 | 12.86 | 12.60 | 1.10% | 145,174 |
| Jun 9, 2026 | 12.50 | 12.72 | 12.46 | 12.72 | 12.46 | 2.09% | 169,698 |
| Jun 8, 2026 | 12.70 | 12.70 | 12.40 | 12.46 | 12.21 | -1.11% | 253,458 |
| Jun 5, 2026 | 12.68 | 12.86 | 12.53 | 12.60 | 12.34 | -1.64% | 182,982 |
| Jun 4, 2026 | 12.80 | 12.93 | 12.77 | 12.81 | 12.55 | 0.47% | 113,300 |
| Jun 3, 2026 | 12.78 | 12.98 | 12.72 | 12.75 | 12.49 | -0.16% | 89,349 |
| Jun 2, 2026 | 12.67 | 12.80 | 12.61 | 12.77 | 12.51 | 0.87% | 176,344 |
| Jun 1, 2026 | 12.97 | 12.99 | 12.62 | 12.66 | 12.40 | -2.01% | 272,022 |
| May 29, 2026 | 12.92 | 12.95 | 12.85 | 12.92 | 12.66 | 0.47% | 121,805 |
| May 28, 2026 | 12.99 | 13.01 | 12.83 | 12.86 | 12.60 | -0.54% | 128,243 |
| May 27, 2026 | 13.08 | 13.08 | 12.92 | 12.93 | 12.67 | -0.46% | 99,829 |
| May 26, 2026 | 12.95 | 13.04 | 12.89 | 12.99 | 12.72 | 0.93% | 199,494 |
| May 22, 2026 | 12.92 | 12.95 | 12.82 | 12.87 | 12.61 | 0.39% | 130,651 |
| May 21, 2026 | 12.71 | 12.88 | 12.65 | 12.82 | 12.56 | 1.18% | 72,023 |
| May 20, 2026 | 12.56 | 12.71 | 12.50 | 12.67 | 12.41 | 1.60% | 104,568 |
| May 19, 2026 | 12.59 | 12.73 | 12.46 | 12.47 | 12.21 | -1.81% | 179,377 |
| May 18, 2026 | 12.64 | 12.72 | 12.57 | 12.70 | 12.44 | 2.01% | 174,110 |
| May 15, 2026 | 13.03 | 13.09 | 12.41 | 12.45 | 12.20 | -4.28% | 344,873 |
| May 14, 2026 | 13.15 | 13.16 | 13.10 | 13.14 | 12.74 | 0.08% | 118,631 |