Nuveen Real Asset Income and Growth Fund - JRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.88	13.75	13.75	13.89	13.7	114,579
December 03, 2025	13.74	13.7	13.7	13.8	13.7	89,114
December 02, 2025	13.82	13.71	13.71	13.92	13.66	80,931
December 01, 2025	13.8	13.78	13.78	13.83	13.73	119,849
November 28, 2025	13.67	13.8	13.8	13.83	13.67	56,100
November 26, 2025	13.46	13.64	13.64	13.64	13.46	48,000
November 25, 2025	13.44	13.5	13.5	13.56	13.42	38,282
November 24, 2025	13.37	13.39	13.39	13.48	13.27	133,300
November 21, 2025	13.16	13.27	13.27	13.35	13.13	72,798
November 20, 2025	13.39	13.16	13.16	13.39	13.08	99,200
November 19, 2025	13.33	13.25	13.25	13.36	13.23	80,004
November 18, 2025	13.41	13.27	13.27	13.41	13.25	189,177
November 17, 2025	13.64	13.44	13.44	13.64	13.35	104,722
November 14, 2025	13.62	13.65	13.65	13.82	13.53	66,800
November 13, 2025	13.8	13.77	13.64	13.83	13.72	61,300
November 12, 2025	13.89	13.87	13.74	13.92	13.77	95,800
November 11, 2025	13.7	13.82	13.69	13.84	13.7	88,400
November 10, 2025	13.72	13.68	13.55	13.75	13.65	121,427
November 07, 2025	13.78	13.74	13.74	13.78	13.65	85,800
November 06, 2025	13.82	13.75	13.75	13.83	13.71	96,500
November 05, 2025	13.76	13.77	13.77	13.77	13.66	73,526
November 04, 2025	13.83	13.7	13.7	13.85	13.67	124,619
November 03, 2025	13.94	13.88	13.88	13.94	13.76	140,900
October 31, 2025	13.87	13.9	13.9	13.93	13.81	73,000
October 30, 2025	13.81	13.87	13.87	13.9	13.76	102,100
October 29, 2025	14.04	13.83	13.83	14.04	13.8	115,900
October 28, 2025	14.13	14.05	14.05	14.13	13.94	98,040
October 27, 2025	14.1	14.08	14.08	14.17	13.98	93,200
October 24, 2025	13.95	14.07	14.07	14.08	13.92	173,200
October 23, 2025	13.99	13.95	13.95	13.99	13.85	127,628
October 22, 2025	13.97	13.93	13.93	13.97	13.87	86,000
October 21, 2025	13.96	13.97	13.97	14	13.9	90,800
October 20, 2025	13.84	13.95	13.95	13.96	13.84	124,527
October 17, 2025	13.83	13.77	13.77	13.86	13.72	103,423
October 16, 2025	13.95	13.78	13.78	14.01	13.75	128,000
October 15, 2025	13.96	13.94	13.94	14.06	13.92	66,922
October 14, 2025	14.02	14.04	14.04	14.13	13.92	110,100
October 13, 2025	13.93	14.05	14.05	14.07	13.82	142,300
October 10, 2025	14.07	13.77	13.77	14.21	13.75	143,703
October 09, 2025	14.16	14.01	14.01	14.19	13.95	168,428
October 08, 2025	14.2	14.12	14.12	14.2	14.1	94,400
October 07, 2025	14.27	14.07	14.07	14.27	14.07	116,500
October 06, 2025	14.25	14.18	14.18	14.3	14.16	243,819
October 03, 2025	14.35	14.3	14.3	14.37	14.27	166,500
October 02, 2025	14.32	14.27	14.27	14.33	14.24	115,621
October 01, 2025	14.27	14.33	14.33	14.33	14.24	186,016
September 30, 2025	14.09	14.25	14.25	14.25	14.07	129,735
September 29, 2025	14.07	14.05	14.05	14.11	14	93,600
September 26, 2025	13.96	14.02	14.02	14.09	13.93	63,730
September 25, 2025	14.05	13.97	13.97	14.08	13.93	92,200
September 24, 2025	14.07	14.04	14.04	14.08	13.95	119,300
September 23, 2025	13.96	14.04	14.04	14.08	13.93	131,835
September 22, 2025	13.88	14	14	14	13.83	183,600
September 19, 2025	13.88	13.92	13.92	13.94	13.86	97,430
September 18, 2025	13.88	13.83	13.83	13.95	13.81	104,562
September 17, 2025	13.95	13.85	13.85	13.97	13.83	171,700
September 16, 2025	14.05	13.92	13.92	14.06	13.9	158,022
September 15, 2025	14.09	14.06	14.06	14.17	14.06	135,000
September 12, 2025	14.17	14.23	14.1	14.23	14.12	206,300
September 11, 2025	14.14	14.12	13.99	14.16	14.07	260,700

Nuveen Real Asset Income and Growth Fund (JRI) NYSE