Quantcast

Brookfield Real Assets Income Fund Inc. Common Stock Historical Stock Prices

RA 
$22.98
*  
0.06
0.26%
Get RA Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading RA now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.89 22.98 22.83 22.98 81,926
06/18/2018 22.83 22.98 22.83 22.98 81,826
06/15/2018 22.9 22.95 22.834 22.92 83,160
06/14/2018 22.95 23 22.83 22.95 82,373
06/13/2018 22.85 22.89 22.8 22.83 94,649
06/12/2018 23 23.08 22.8601 22.9 128,481
06/11/2018 23.05 23.1 23 23.1 133,829
06/08/2018 23.04 23.04 22.95 22.99 93,467
06/07/2018 22.91 23.02 22.91 23.02 166,432
06/06/2018 22.99 22.99 22.925 22.97 134,629
06/05/2018 23.03 23.05 22.92 22.95 107,554
06/04/2018 23 23.02 22.93 23 139,800
06/01/2018 22.89 22.92 22.82 22.9 69,928
05/31/2018 22.75 22.93 22.747 22.82 123,168
05/30/2018 22.7 22.75 22.7 22.7 73,397
05/29/2018 22.7 22.72 22.6001 22.7 71,959
05/25/2018 22.65 22.6978 22.5796 22.65 161,313
05/24/2018 22.8 22.8 22.7 22.73 106,324
05/23/2018 22.75 22.7616 22.67 22.71 54,000
05/22/2018 22.7 22.75 22.68 22.7 119,620
05/21/2018 22.66 22.73 22.66 22.7 96,034
05/18/2018 22.58 22.65 22.53 22.65 46,171
05/17/2018 22.57 22.6749 22.51 22.66 97,063
05/16/2018 22.62 22.62 22.57 22.57 64,359
05/15/2018 22.56 22.65 22.52 22.64 208,511
05/14/2018 22.79 22.9 22.7374 22.77 97,026
05/11/2018 22.78 22.79 22.72 22.72 80,199
05/10/2018 22.56 22.8 22.5106 22.79 104,515
05/09/2018 22.5 22.5 22.43 22.49 72,466
05/08/2018 22.54 22.63 22.45 22.4601 77,914
05/07/2018 22.32 22.55 22.32 22.51 137,181
05/04/2018 22.23 22.35 22.1929 22.26 85,780
05/03/2018 22.33 22.37 22.21 22.22 124,264
05/02/2018 22.27 22.3 22.2301 22.3 73,825
05/01/2018 22.23 22.32 22.2 22.29 100,299
04/30/2018 22.27 22.27 22.17 22.21 66,440
04/27/2018 22.21 22.26 22.1 22.13 78,112
04/26/2018 22.17 22.23 22.08 22.12 106,532
04/25/2018 22.08 22.1196 22.03 22.06 70,713
04/24/2018 22.18 22.22 22.05 22.07 110,860
04/23/2018 22.17 22.18 22.05 22.11 76,178
04/20/2018 22.21 22.2552 22.08 22.15 86,057
04/19/2018 22.2 22.2573 22.15 22.21 61,273
04/18/2018 22.32 22.39 22.24 22.24 92,431
04/17/2018 22.34 22.34 22.05 22.33 158,190
04/16/2018 22.36 22.5 22.27 22.5 159,755
04/13/2018 22.5 22.5 22.23 22.27 137,199
04/12/2018 22.43 22.44 22.31 22.35 104,076
04/11/2018 22.2 22.34 22.15 22.29 134,067
04/10/2018 22.01 22.21 21.9501 22.14 193,158
04/09/2018 21.92 22.02 21.8642 22 110,965
04/06/2018 21.92 22.0099 21.85 21.85 84,748
04/05/2018 21.89 21.95 21.8201 21.93 110,874
04/04/2018 21.75 21.91 21.67 21.83 76,093
04/03/2018 21.78 21.8 21.75 21.75 80,986
04/02/2018 21.84 21.88 21.77 21.78 115,737
03/29/2018 21.7 21.83 21.66 21.77 79,785
03/28/2018 21.65 21.7199 21.62 21.7 86,212
03/27/2018 21.64 21.71 21.6 21.64 84,719
03/26/2018 21.7 21.709 21.57 21.62 93,045
03/23/2018 21.63 21.7 21.61 21.64 102,676
03/22/2018 21.58 21.68 21.5506 21.67 95,449
03/21/2018 21.55 21.5999 21.5361 21.59 140,592
03/20/2018 21.65 21.67 21.53 21.56 125,753
03/19/2018 21.68 21.7539 21.53 21.62 113,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio