Brookfield Real Assets Income Fund Inc. (RA)
NYSE: RA · Real-Time Price · USD
13.42
+0.13 (0.98%)
At close: Nov 22, 2024, 4:00 PM
13.45
+0.03 (0.22%)
After-hours: Nov 22, 2024, 7:28 PM EST
RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 13.34 | 13.45 | 13.32 | 13.42 | 13.42 | 0.98% | 294,740 |
| Nov 21, 2024 | 13.28 | 13.33 | 13.25 | 13.29 | 13.29 | 0.38% | 254,999 |
| Nov 20, 2024 | 13.22 | 13.24 | 13.18 | 13.24 | 13.24 | 0.30% | 199,151 |
| Nov 19, 2024 | 13.20 | 13.29 | 13.19 | 13.20 | 13.20 | 0.23% | 273,901 |
| Nov 18, 2024 | 13.10 | 13.20 | 13.07 | 13.17 | 13.17 | 0.38% | 222,139 |
| Nov 15, 2024 | 13.15 | 13.18 | 13.01 | 13.12 | 13.12 | -0.23% | 344,826 |
| Nov 14, 2024 | 13.21 | 13.23 | 13.12 | 13.15 | 13.15 | -0.38% | 181,849 |
| Nov 13, 2024 | 13.36 | 13.40 | 13.12 | 13.20 | 13.20 | -0.98% | 370,299 |
| Nov 12, 2024 | 13.48 | 13.52 | 13.33 | 13.33 | 13.33 | -1.70% | 228,203 |
| Nov 11, 2024 | 13.53 | 13.63 | 13.53 | 13.56 | 13.44 | 0.07% | 280,064 |
| Nov 8, 2024 | 13.43 | 13.55 | 13.42 | 13.55 | 13.43 | 0.82% | 236,418 |
| Nov 7, 2024 | 13.34 | 13.46 | 13.33 | 13.44 | 13.32 | 0.98% | 158,208 |
| Nov 6, 2024 | 13.39 | 13.40 | 13.30 | 13.31 | 13.19 | -0.30% | 262,826 |
| Nov 5, 2024 | 13.35 | 13.36 | 13.29 | 13.35 | 13.23 | - | 181,723 |
| Nov 4, 2024 | 13.43 | 13.44 | 13.29 | 13.35 | 13.23 | -0.74% | 240,496 |
| Nov 1, 2024 | 13.30 | 13.45 | 13.30 | 13.45 | 13.33 | 1.13% | 187,088 |
| Oct 31, 2024 | 13.38 | 13.40 | 13.29 | 13.30 | 13.18 | -0.30% | 154,827 |
| Oct 30, 2024 | 13.33 | 13.39 | 13.32 | 13.34 | 13.22 | -0.22% | 114,874 |
| Oct 29, 2024 | 13.49 | 13.49 | 13.32 | 13.37 | 13.25 | -0.59% | 231,693 |
| Oct 28, 2024 | 13.45 | 13.47 | 13.38 | 13.45 | 13.33 | 0.52% | 201,572 |
| Oct 25, 2024 | 13.41 | 13.49 | 13.35 | 13.38 | 13.26 | 0.68% | 233,785 |
| Oct 24, 2024 | 13.42 | 13.45 | 13.29 | 13.29 | 13.17 | -0.75% | 265,129 |
| Oct 23, 2024 | 13.49 | 13.52 | 13.34 | 13.39 | 13.27 | -0.81% | 187,603 |
| Oct 22, 2024 | 13.48 | 13.53 | 13.42 | 13.50 | 13.38 | 0.37% | 161,412 |
| Oct 21, 2024 | 13.54 | 13.54 | 13.42 | 13.45 | 13.33 | -0.52% | 213,049 |
| Oct 18, 2024 | 13.48 | 13.56 | 13.48 | 13.52 | 13.40 | -0.07% | 166,982 |
| Oct 17, 2024 | 13.55 | 13.55 | 13.46 | 13.53 | 13.41 | 0.22% | 212,794 |
| Oct 16, 2024 | 13.44 | 13.53 | 13.44 | 13.50 | 13.38 | 0.30% | 222,132 |
| Oct 15, 2024 | 13.47 | 13.48 | 13.45 | 13.46 | 13.34 | 0.30% | 185,993 |
| Oct 14, 2024 | 13.52 | 13.52 | 13.42 | 13.42 | 13.30 | -0.96% | 228,775 |
| Oct 11, 2024 | 13.56 | 13.57 | 13.50 | 13.55 | 13.43 | -0.59% | 238,441 |
| Oct 10, 2024 | 13.67 | 13.67 | 13.60 | 13.63 | 13.39 | - | 225,063 |
| Oct 9, 2024 | 13.68 | 13.68 | 13.56 | 13.63 | 13.39 | -0.07% | 249,780 |
| Oct 8, 2024 | 13.64 | 13.65 | 13.60 | 13.64 | 13.40 | 0.07% | 113,307 |
| Oct 7, 2024 | 13.68 | 13.68 | 13.60 | 13.63 | 13.39 | -0.15% | 253,026 |
| Oct 4, 2024 | 13.73 | 13.73 | 13.63 | 13.65 | 13.41 | - | 163,272 |
| Oct 3, 2024 | 13.71 | 13.72 | 13.61 | 13.65 | 13.41 | -0.22% | 158,576 |
| Oct 2, 2024 | 13.68 | 13.70 | 13.65 | 13.68 | 13.44 | 0.07% | 206,569 |
| Oct 1, 2024 | 13.70 | 13.73 | 13.63 | 13.67 | 13.43 | -0.22% | 246,670 |
| Sep 30, 2024 | 13.68 | 13.72 | 13.61 | 13.70 | 13.46 | 0.15% | 171,525 |
| Sep 27, 2024 | 13.64 | 13.69 | 13.64 | 13.68 | 13.44 | 0.15% | 168,569 |
| Sep 26, 2024 | 13.75 | 13.77 | 13.65 | 13.66 | 13.42 | -0.15% | 166,407 |
| Sep 25, 2024 | 13.60 | 13.74 | 13.60 | 13.68 | 13.44 | 0.59% | 275,419 |
| Sep 24, 2024 | 13.65 | 13.68 | 13.52 | 13.60 | 13.36 | -0.15% | 297,006 |
| Sep 23, 2024 | 13.58 | 13.68 | 13.54 | 13.62 | 13.38 | 0.29% | 208,599 |
| Sep 20, 2024 | 13.69 | 13.69 | 13.57 | 13.58 | 13.35 | -0.37% | 97,264 |
| Sep 19, 2024 | 13.65 | 13.66 | 13.56 | 13.63 | 13.39 | 0.59% | 197,399 |
| Sep 18, 2024 | 13.64 | 13.64 | 13.54 | 13.55 | 13.32 | -0.15% | 200,061 |
| Sep 17, 2024 | 13.55 | 13.59 | 13.50 | 13.57 | 13.34 | 0.52% | 197,368 |
| Sep 16, 2024 | 13.51 | 13.52 | 13.45 | 13.50 | 13.27 | -0.07% | 130,504 |
| Sep 13, 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 13.28 | 0.37% | 221,511 |
| Sep 12, 2024 | 13.40 | 13.47 | 13.37 | 13.46 | 13.23 | 0.67% | 156,483 |
| Sep 11, 2024 | 13.39 | 13.40 | 13.35 | 13.37 | 13.14 | 0.07% | 179,951 |
| Sep 10, 2024 | 13.35 | 13.39 | 13.31 | 13.36 | 13.13 | -0.45% | 214,773 |
| Sep 9, 2024 | 13.38 | 13.45 | 13.38 | 13.42 | 13.07 | 0.30% | 229,363 |
| Sep 6, 2024 | 13.30 | 13.42 | 13.28 | 13.38 | 13.03 | 0.30% | 178,240 |
| Sep 5, 2024 | 13.28 | 13.37 | 13.25 | 13.34 | 12.99 | 0.45% | 200,906 |
| Sep 4, 2024 | 13.21 | 13.32 | 13.20 | 13.28 | 12.94 | -0.23% | 311,749 |
| Sep 3, 2024 | 13.35 | 13.41 | 13.31 | 13.31 | 12.97 | -0.67% | 230,655 |
| Aug 30, 2024 | 13.45 | 13.47 | 13.35 | 13.40 | 13.05 | 0.07% | 233,629 |
| Aug 29, 2024 | 13.36 | 13.48 | 13.36 | 13.39 | 13.04 | 0.22% | 208,055 |
| Aug 28, 2024 | 13.42 | 13.43 | 13.32 | 13.36 | 13.01 | -0.30% | 161,276 |
| Aug 27, 2024 | 13.37 | 13.42 | 13.31 | 13.40 | 13.05 | 0.53% | 273,949 |
| Aug 26, 2024 | 13.34 | 13.39 | 13.28 | 13.33 | 12.98 | 0.53% | 306,129 |
| Aug 23, 2024 | 13.20 | 13.26 | 13.16 | 13.26 | 12.92 | 0.76% | 187,694 |
| Aug 22, 2024 | 13.08 | 13.16 | 13.08 | 13.16 | 12.82 | 0.53% | 173,143 |
| Aug 21, 2024 | 13.10 | 13.15 | 13.09 | 13.09 | 12.75 | -0.08% | 285,685 |
| Aug 20, 2024 | 13.10 | 13.11 | 13.04 | 13.10 | 12.76 | 0.31% | 151,477 |
| Aug 19, 2024 | 13.08 | 13.12 | 13.05 | 13.06 | 12.72 | -0.38% | 144,206 |
| Aug 16, 2024 | 13.09 | 13.13 | 13.05 | 13.11 | 12.77 | 0.23% | 183,692 |
| Aug 15, 2024 | 13.04 | 13.09 | 13.02 | 13.08 | 12.74 | 0.62% | 197,091 |
| Aug 14, 2024 | 12.93 | 13.02 | 12.93 | 13.00 | 12.66 | 0.39% | 151,421 |
| Aug 13, 2024 | 13.00 | 13.06 | 12.94 | 12.95 | 12.61 | -0.31% | 162,317 |
| Aug 12, 2024 | 13.08 | 13.08 | 12.97 | 12.99 | 12.65 | -0.69% | 245,098 |
| Aug 9, 2024 | 13.05 | 13.09 | 12.96 | 13.08 | 12.74 | 0.38% | 389,312 |
| Aug 8, 2024 | 12.88 | 13.06 | 12.87 | 13.03 | 12.69 | 0.85% | 389,433 |
| Aug 7, 2024 | 12.83 | 12.98 | 12.83 | 12.92 | 12.59 | 0.86% | 330,752 |
| Aug 6, 2024 | 12.67 | 12.87 | 12.65 | 12.81 | 12.48 | 0.31% | 305,627 |
| Aug 5, 2024 | 12.70 | 12.80 | 12.70 | 12.77 | 12.33 | -1.54% | 395,102 |
| Aug 2, 2024 | 12.99 | 12.99 | 12.94 | 12.97 | 12.52 | -0.08% | 306,951 |
| Aug 1, 2024 | 12.95 | 13.00 | 12.94 | 12.98 | 12.53 | 0.23% | 257,210 |
| Jul 31, 2024 | 12.90 | 12.98 | 12.90 | 12.95 | 12.50 | 0.47% | 321,725 |
| Jul 30, 2024 | 12.91 | 12.93 | 12.83 | 12.89 | 12.44 | -0.23% | 234,551 |
| Jul 29, 2024 | 12.94 | 12.95 | 12.90 | 12.92 | 12.47 | -0.12% | 109,564 |
| Jul 26, 2024 | 12.91 | 12.98 | 12.89 | 12.94 | 12.49 | 0.19% | 258,756 |
| Jul 25, 2024 | 12.83 | 12.91 | 12.76 | 12.91 | 12.46 | 1.02% | 368,575 |
| Jul 24, 2024 | 12.79 | 12.87 | 12.75 | 12.78 | 12.34 | -0.31% | 400,279 |
| Jul 23, 2024 | 12.67 | 12.85 | 12.67 | 12.82 | 12.37 | 1.18% | 403,607 |
| Jul 22, 2024 | 12.70 | 12.72 | 12.64 | 12.67 | 12.23 | 0.40% | 209,638 |
| Jul 19, 2024 | 12.73 | 12.73 | 12.59 | 12.62 | 12.18 | -0.55% | 1,006,024 |
| Jul 18, 2024 | 12.82 | 12.82 | 12.66 | 12.69 | 12.25 | -0.55% | 304,367 |
| Jul 17, 2024 | 12.76 | 12.79 | 12.74 | 12.76 | 12.32 | - | 333,696 |
| Jul 16, 2024 | 12.76 | 12.78 | 12.71 | 12.76 | 12.32 | - | 298,432 |
| Jul 15, 2024 | 12.78 | 12.80 | 12.62 | 12.76 | 12.32 | -0.16% | 549,015 |
| Jul 12, 2024 | 12.78 | 12.89 | 12.76 | 12.78 | 12.34 | -0.08% | 364,060 |
| Jul 11, 2024 | 12.77 | 12.84 | 12.76 | 12.79 | 12.35 | 0.31% | 413,489 |
| Jul 10, 2024 | 12.76 | 12.82 | 12.74 | 12.75 | 12.31 | -0.08% | 233,066 |
| Jul 9, 2024 | 12.74 | 12.76 | 12.72 | 12.76 | 12.32 | -0.78% | 277,171 |
| Jul 8, 2024 | 12.89 | 12.89 | 12.80 | 12.86 | 12.30 | -0.23% | 323,772 |
| Jul 5, 2024 | 12.87 | 12.89 | 12.84 | 12.89 | 12.33 | 0.16% | 201,926 |