Brookfield Real Assets Income Fund Inc. (RA)
NYSE: RA · Real-Time Price · USD
13.16
0.00 (0.00%)
At close: Apr 1, 2025, 4:00 PM
13.18
+0.02 (0.15%)
After-hours: Apr 1, 2025, 7:56 PM EDT
RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.15 | 13.17 | 13.15 | 13.16 | 13.16 | - | 142,396 |
| Mar 31, 2025 | 13.16 | 13.19 | 13.12 | 13.16 | 13.16 | -0.23% | 185,953 |
| Mar 28, 2025 | 13.21 | 13.21 | 13.17 | 13.19 | 13.19 | 0.08% | 149,224 |
| Mar 27, 2025 | 13.24 | 13.32 | 13.14 | 13.18 | 13.18 | -0.15% | 268,745 |
| Mar 26, 2025 | 13.24 | 13.30 | 13.18 | 13.20 | 13.20 | - | 180,073 |
| Mar 25, 2025 | 13.20 | 13.21 | 13.19 | 13.20 | 13.20 | 0.15% | 128,824 |
| Mar 24, 2025 | 13.19 | 13.21 | 13.15 | 13.18 | 13.18 | 0.23% | 116,579 |
| Mar 21, 2025 | 13.15 | 13.17 | 13.10 | 13.15 | 13.15 | 0.15% | 121,111 |
| Mar 20, 2025 | 13.12 | 13.16 | 13.11 | 13.13 | 13.13 | 0.15% | 126,536 |
| Mar 19, 2025 | 13.12 | 13.13 | 13.09 | 13.11 | 13.11 | 0.08% | 181,439 |
| Mar 18, 2025 | 13.13 | 13.14 | 13.09 | 13.10 | 13.10 | -0.08% | 220,781 |
| Mar 17, 2025 | 13.10 | 13.15 | 13.09 | 13.11 | 13.11 | - | 206,300 |
| Mar 14, 2025 | 13.15 | 13.15 | 13.08 | 13.11 | 13.11 | -0.15% | 297,507 |
| Mar 13, 2025 | 13.18 | 13.20 | 13.09 | 13.13 | 13.13 | -0.98% | 285,170 |
| Mar 12, 2025 | 13.29 | 13.34 | 13.25 | 13.26 | 13.14 | 0.23% | 130,866 |
| Mar 11, 2025 | 13.28 | 13.30 | 13.18 | 13.23 | 13.11 | -0.23% | 183,432 |
| Mar 10, 2025 | 13.29 | 13.31 | 13.23 | 13.26 | 13.14 | -0.23% | 230,011 |
| Mar 7, 2025 | 13.27 | 13.33 | 13.24 | 13.29 | 13.17 | 0.15% | 217,524 |
| Mar 6, 2025 | 13.27 | 13.32 | 13.24 | 13.27 | 13.15 | 0.08% | 229,466 |
| Mar 5, 2025 | 13.33 | 13.36 | 13.23 | 13.26 | 13.14 | -0.30% | 297,742 |
| Mar 4, 2025 | 13.34 | 13.34 | 13.25 | 13.30 | 13.18 | -0.37% | 227,967 |
| Mar 3, 2025 | 13.35 | 13.40 | 13.28 | 13.35 | 13.23 | - | 384,735 |
| Feb 28, 2025 | 13.36 | 13.39 | 13.29 | 13.35 | 13.23 | 0.30% | 137,852 |
| Feb 27, 2025 | 13.37 | 13.40 | 13.30 | 13.31 | 13.19 | -0.22% | 139,935 |
| Feb 26, 2025 | 13.39 | 13.42 | 13.30 | 13.34 | 13.22 | - | 201,237 |
| Feb 25, 2025 | 13.40 | 13.43 | 13.33 | 13.34 | 13.22 | -0.45% | 205,480 |
| Feb 24, 2025 | 13.44 | 13.44 | 13.39 | 13.40 | 13.28 | -0.15% | 137,195 |
| Feb 21, 2025 | 13.47 | 13.48 | 13.42 | 13.42 | 13.30 | -0.30% | 206,598 |
| Feb 20, 2025 | 13.46 | 13.47 | 13.42 | 13.46 | 13.34 | 0.15% | 228,382 |
| Feb 19, 2025 | 13.42 | 13.44 | 13.39 | 13.44 | 13.32 | 0.37% | 113,860 |
| Feb 18, 2025 | 13.40 | 13.43 | 13.36 | 13.39 | 13.27 | -0.30% | 171,081 |
| Feb 14, 2025 | 13.39 | 13.43 | 13.37 | 13.43 | 13.31 | 0.67% | 175,186 |
| Feb 13, 2025 | 13.33 | 13.39 | 13.31 | 13.34 | 13.22 | -0.15% | 202,065 |
| Feb 12, 2025 | 13.41 | 13.41 | 13.32 | 13.36 | 13.24 | -0.37% | 207,419 |
| Feb 11, 2025 | 13.34 | 13.43 | 13.32 | 13.41 | 13.29 | 0.68% | 228,768 |
| Feb 10, 2025 | 13.45 | 13.45 | 13.32 | 13.32 | 13.20 | -0.60% | 222,277 |
| Feb 7, 2025 | 13.42 | 13.46 | 13.35 | 13.40 | 13.28 | -0.22% | 141,065 |
| Feb 6, 2025 | 13.47 | 13.48 | 13.40 | 13.43 | 13.31 | -0.67% | 194,787 |
| Feb 5, 2025 | 13.48 | 13.55 | 13.48 | 13.52 | 13.28 | 0.52% | 182,379 |
| Feb 4, 2025 | 13.38 | 13.46 | 13.35 | 13.45 | 13.21 | 0.75% | 192,271 |
| Feb 3, 2025 | 13.36 | 13.41 | 13.30 | 13.35 | 13.12 | -0.82% | 209,674 |
| Jan 31, 2025 | 13.51 | 13.53 | 13.46 | 13.46 | 13.22 | - | 225,712 |
| Jan 30, 2025 | 13.49 | 13.50 | 13.42 | 13.46 | 13.22 | 0.22% | 141,230 |
| Jan 29, 2025 | 13.44 | 13.45 | 13.41 | 13.43 | 13.19 | 0.22% | 235,425 |
| Jan 28, 2025 | 13.43 | 13.46 | 13.39 | 13.40 | 13.17 | - | 126,149 |
| Jan 27, 2025 | 13.44 | 13.49 | 13.40 | 13.40 | 13.17 | -0.74% | 108,724 |
| Jan 24, 2025 | 13.46 | 13.50 | 13.41 | 13.50 | 13.26 | 0.67% | 217,844 |
| Jan 23, 2025 | 13.44 | 13.45 | 13.38 | 13.41 | 13.18 | -0.22% | 238,533 |
| Jan 22, 2025 | 13.45 | 13.46 | 13.41 | 13.44 | 13.20 | 0.07% | 172,947 |
| Jan 21, 2025 | 13.36 | 13.45 | 13.35 | 13.43 | 13.19 | 0.52% | 218,704 |