Brookfield Real Assets Income Fund Inc. (RA) Historical Stock Data
12.51 ↑0.03 (0.24%)
As of April 26, 2024, 9:45am EST.
Historical Data
In the past 30 trading days, RA is down -0.09% a day on average. There have been 14 days where Brookfield Real Assets Income Fund Inc. closed green and 16 days where RA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.58 | 12.48 | ↓$0.10 (-0.79%) | 12.40 | 12.58 | 235.78K |
| 2024-04-24 | 12.68 | 12.59 | ↓$0.09 (-0.71%) | 12.54 | 12.68 | 256.11K |
| 2024-04-23 | 12.65 | 12.68 | ↑$0.03 (0.24%) | 12.60 | 12.68 | 200.60K |
| 2024-04-22 | 12.51 | 12.62 | ↑$0.11 (0.88%) | 12.46 | 12.62 | 228.46K |
| 2024-04-19 | 12.51 | 12.47 | ↓$0.04 (-0.32%) | 12.46 | 12.51 | 142.87K |
| 2024-04-18 | 12.39 | 12.49 | ↑$0.10 (0.81%) | 12.39 | 12.53 | 320.26K |
| 2024-04-17 | 12.41 | 12.41 | ↑$0.00 (0.00%) | 12.35 | 12.43 | 192.54K |
| 2024-04-16 | 12.25 | 12.36 | ↑$0.11 (0.90%) | 12.25 | 12.40 | 332.69K |
| 2024-04-15 | 12.46 | 12.25 | ↓$0.21 (-1.69%) | 12.17 | 12.51 | 496.22K |
| 2024-04-12 | 12.50 | 12.46 | ↓$0.04 (-0.32%) | 12.46 | 12.54 | 192.93K |
| 2024-04-11 | 12.58 | 12.55 | ↓$0.03 (-0.24%) | 12.50 | 12.59 | 254.59K |
| 2024-04-10 | 12.73 | 12.59 | ↓$0.14 (-1.10%) | 12.57 | 12.73 | 277.67K |
| 2024-04-09 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.77 | 12.90 | 275.04K |
| 2024-04-08 | 12.89 | 12.97 | ↑$0.08 (0.62%) | 12.88 | 13.08 | 609.21K |
| 2024-04-05 | 12.93 | 12.90 | ↓$0.04 (-0.27%) | 12.88 | 12.98 | 217.48K |
| 2024-04-04 | 12.92 | 12.91 | ↓$0.01 (-0.08%) | 12.88 | 12.95 | 292.64K |
| 2024-04-03 | 12.89 | 12.90 | ↑$0.01 (0.08%) | 12.89 | 12.92 | 129.04K |
| 2024-04-02 | 12.91 | 12.89 | ↓$0.02 (-0.15%) | 12.86 | 12.91 | 154.32K |
| 2024-04-01 | 12.90 | 12.92 | ↑$0.02 (0.16%) | 12.86 | 12.93 | 266.55K |
| 2024-03-28 | 12.89 | 12.92 | ↑$0.03 (0.23%) | 12.89 | 12.94 | 159.42K |
| 2024-03-27 | 12.86 | 12.94 | ↑$0.08 (0.62%) | 12.85 | 12.94 | 172.57K |
| 2024-03-26 | 12.92 | 12.86 | ↓$0.06 (-0.46%) | 12.83 | 12.93 | 283.30K |
| 2024-03-25 | 12.86 | 12.89 | ↑$0.03 (0.23%) | 12.86 | 12.90 | 229.20K |
| 2024-03-22 | 12.92 | 12.91 | ↓$0.01 (-0.08%) | 12.86 | 12.93 | 194.03K |
| 2024-03-21 | 12.93 | 12.92 | ↓$0.01 (-0.08%) | 12.85 | 12.95 | 157.89K |
| 2024-03-20 | 12.87 | 12.87 | ↑$0.00 (0.00%) | 12.80 | 12.91 | 232.42K |
| 2024-03-19 | 12.81 | 12.85 | ↑$0.04 (0.31%) | 12.81 | 12.87 | 442.25K |
| 2024-03-18 | 12.87 | 12.84 | ↓$0.03 (-0.23%) | 12.81 | 12.87 | 149.79K |
| 2024-03-15 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.68 | 12.87 | 197.67K |
| 2024-03-14 | 12.94 | 12.88 | ↓$0.06 (-0.46%) | 12.87 | 12.94 | 156.29K |
Create an account or log in to view more rows.
$RA is being added
$RA I do it for the thrills!
$RA Dumping started...
Get out while you can...
$RA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RA when is earnings
$RA Green today if ya buy
$RA come to papa
$RA hope everyone has a good weekend
$RA the FOMO will be epic
$RA Keep up the pressure.