Brookfield Real Assets Income Fund Inc. (RA)
NYSE: RA · Real-Time Price · USD
12.88
+0.03 (0.23%)
At close: Jun 17, 2025, 4:00 PM
12.88
0.00 (0.00%)
After-hours: Jun 17, 2025, 7:00 PM EDT
RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 12.85 | 12.90 | 12.85 | 12.88 | 12.88 | 0.23% | 110,567 |
| Jun 16, 2025 | 12.93 | 12.94 | 12.84 | 12.85 | 12.85 | -0.23% | 135,330 |
| Jun 13, 2025 | 12.89 | 12.90 | 12.81 | 12.88 | 12.88 | - | 136,647 |
| Jun 12, 2025 | 12.88 | 12.94 | 12.86 | 12.88 | 12.88 | -0.85% | 143,572 |
| Jun 11, 2025 | 13.01 | 13.01 | 12.85 | 12.99 | 12.87 | 0.15% | 393,142 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.96 | 12.97 | 12.85 | -0.08% | 138,430 |
| Jun 9, 2025 | 12.99 | 13.00 | 12.96 | 12.98 | 12.86 | 0.08% | 131,088 |
| Jun 6, 2025 | 13.00 | 13.00 | 12.94 | 12.97 | 12.85 | 0.08% | 92,194 |
| Jun 5, 2025 | 12.99 | 13.00 | 12.92 | 12.96 | 12.84 | 0.15% | 143,237 |
| Jun 4, 2025 | 13.00 | 13.00 | 12.92 | 12.94 | 12.82 | -0.23% | 205,794 |
| Jun 3, 2025 | 12.97 | 12.97 | 12.91 | 12.97 | 12.85 | 0.31% | 117,993 |
| Jun 2, 2025 | 12.86 | 12.95 | 12.86 | 12.93 | 12.81 | -0.08% | 164,764 |
| May 30, 2025 | 12.92 | 12.94 | 12.90 | 12.94 | 12.82 | 0.15% | 90,209 |
| May 29, 2025 | 12.94 | 12.94 | 12.89 | 12.92 | 12.80 | 0.16% | 75,579 |
| May 28, 2025 | 12.92 | 12.92 | 12.80 | 12.90 | 12.78 | 0.16% | 264,683 |
| May 27, 2025 | 12.89 | 12.90 | 12.84 | 12.88 | 12.76 | 0.47% | 78,553 |
| May 23, 2025 | 12.77 | 12.85 | 12.77 | 12.82 | 12.70 | 0.16% | 98,743 |
| May 22, 2025 | 12.84 | 12.87 | 12.75 | 12.80 | 12.68 | 0.08% | 151,324 |
| May 21, 2025 | 12.92 | 12.93 | 12.77 | 12.79 | 12.67 | -1.01% | 189,995 |
| May 20, 2025 | 12.86 | 12.95 | 12.85 | 12.92 | 12.80 | 0.23% | 119,963 |
| May 19, 2025 | 12.92 | 12.93 | 12.87 | 12.89 | 12.77 | -0.54% | 100,850 |
| May 16, 2025 | 12.98 | 12.98 | 12.94 | 12.96 | 12.84 | 0.08% | 125,170 |
| May 15, 2025 | 12.98 | 12.98 | 12.93 | 12.95 | 12.83 | - | 136,697 |
| May 14, 2025 | 12.95 | 12.99 | 12.93 | 12.95 | 12.83 | -0.08% | 100,494 |
| May 13, 2025 | 12.96 | 12.97 | 12.93 | 12.96 | 12.84 | 0.31% | 138,628 |
| May 12, 2025 | 12.95 | 12.97 | 12.90 | 12.92 | 12.80 | 0.54% | 142,697 |
| May 9, 2025 | 12.81 | 12.85 | 12.80 | 12.85 | 12.73 | 0.39% | 148,464 |
| May 8, 2025 | 12.82 | 12.90 | 12.77 | 12.80 | 12.68 | -1.16% | 183,263 |
| May 7, 2025 | 13.00 | 13.06 | 12.94 | 12.95 | 12.72 | -0.31% | 154,752 |
| May 6, 2025 | 13.00 | 13.03 | 12.93 | 12.99 | 12.75 | 0.15% | 111,237 |
| May 5, 2025 | 13.01 | 13.01 | 12.92 | 12.97 | 12.74 | -0.31% | 135,025 |
| May 2, 2025 | 13.04 | 13.05 | 12.97 | 13.01 | 12.77 | 0.15% | 101,318 |
| May 1, 2025 | 12.97 | 13.01 | 12.88 | 12.99 | 12.75 | 0.31% | 95,229 |
| Apr 30, 2025 | 12.91 | 12.97 | 12.84 | 12.95 | 12.72 | 0.15% | 96,848 |
| Apr 29, 2025 | 12.94 | 12.94 | 12.86 | 12.93 | 12.70 | 0.47% | 84,299 |
| Apr 28, 2025 | 12.91 | 12.91 | 12.81 | 12.87 | 12.64 | -0.54% | 128,032 |
| Apr 25, 2025 | 12.92 | 12.97 | 12.83 | 12.94 | 12.71 | 0.94% | 103,757 |
| Apr 24, 2025 | 12.88 | 12.91 | 12.75 | 12.82 | 12.59 | 0.31% | 181,686 |
| Apr 23, 2025 | 12.77 | 12.90 | 12.74 | 12.78 | 12.55 | 1.43% | 140,372 |
| Apr 22, 2025 | 12.56 | 12.63 | 12.48 | 12.60 | 12.37 | 1.12% | 116,365 |
| Apr 21, 2025 | 12.49 | 12.70 | 12.46 | 12.46 | 12.23 | -1.42% | 133,140 |
| Apr 17, 2025 | 12.61 | 12.78 | 12.60 | 12.64 | 12.41 | 0.24% | 191,846 |
| Apr 16, 2025 | 12.64 | 12.68 | 12.56 | 12.61 | 12.38 | -0.63% | 104,841 |
| Apr 15, 2025 | 12.56 | 12.74 | 12.50 | 12.69 | 12.46 | 0.63% | 117,300 |
| Apr 14, 2025 | 12.55 | 12.62 | 12.51 | 12.61 | 12.38 | 0.64% | 168,856 |
| Apr 11, 2025 | 12.45 | 12.61 | 12.38 | 12.53 | 12.30 | 0.89% | 182,742 |
| Apr 10, 2025 | 12.77 | 12.77 | 12.34 | 12.42 | 12.20 | -3.80% | 397,313 |
| Apr 9, 2025 | 12.38 | 12.99 | 12.29 | 12.91 | 12.56 | 3.45% | 360,120 |
| Apr 8, 2025 | 12.43 | 12.72 | 12.36 | 12.48 | 12.14 | 2.38% | 490,894 |
| Apr 7, 2025 | 12.19 | 12.25 | 11.87 | 12.19 | 11.86 | -2.01% | 394,229 |