Nuveen Real Asset Income and Growth Fund (JRI)
NYSE: JRI · Real-Time Price · USD
13.79
+0.04 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
JRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.77 | 13.80 | 13.75 | 13.79 | 13.79 | 0.29% | 54,174 |
| Dec 4, 2025 | 13.70 | 13.89 | 13.70 | 13.75 | 13.75 | 0.36% | 115,309 |
| Dec 3, 2025 | 13.74 | 13.80 | 13.70 | 13.70 | 13.70 | -0.07% | 89,114 |
| Dec 2, 2025 | 13.82 | 13.92 | 13.66 | 13.71 | 13.71 | -0.51% | 80,931 |
| Dec 1, 2025 | 13.80 | 13.83 | 13.73 | 13.78 | 13.78 | -0.14% | 119,849 |
| Nov 28, 2025 | 13.67 | 13.83 | 13.67 | 13.80 | 13.80 | 1.17% | 56,074 |
| Nov 26, 2025 | 13.46 | 13.64 | 13.46 | 13.64 | 13.64 | 1.04% | 47,967 |
| Nov 25, 2025 | 13.44 | 13.56 | 13.42 | 13.50 | 13.50 | 0.82% | 38,282 |
| Nov 24, 2025 | 13.37 | 13.48 | 13.27 | 13.39 | 13.39 | 0.90% | 133,255 |
| Nov 21, 2025 | 13.16 | 13.35 | 13.13 | 13.27 | 13.27 | 0.84% | 72,498 |
| Nov 20, 2025 | 13.39 | 13.39 | 13.08 | 13.16 | 13.16 | -0.68% | 99,170 |
| Nov 19, 2025 | 13.33 | 13.36 | 13.23 | 13.25 | 13.25 | -0.15% | 80,004 |
| Nov 18, 2025 | 13.37 | 13.45 | 13.25 | 13.27 | 13.27 | -1.26% | 190,028 |
| Nov 17, 2025 | 13.64 | 13.64 | 13.35 | 13.44 | 13.44 | -1.54% | 104,722 |
| Nov 14, 2025 | 13.62 | 13.82 | 13.53 | 13.65 | 13.65 | -0.87% | 66,781 |
| Nov 13, 2025 | 13.80 | 13.83 | 13.72 | 13.77 | 13.64 | -0.72% | 61,299 |
| Nov 12, 2025 | 13.89 | 13.92 | 13.77 | 13.87 | 13.74 | 0.36% | 95,751 |
| Nov 11, 2025 | 13.70 | 13.84 | 13.70 | 13.82 | 13.69 | 1.02% | 88,373 |
| Nov 10, 2025 | 13.72 | 13.76 | 13.65 | 13.68 | 13.55 | -0.44% | 121,427 |
| Nov 7, 2025 | 13.78 | 13.78 | 13.65 | 13.74 | 13.61 | -0.07% | 85,755 |
| Nov 6, 2025 | 13.82 | 13.83 | 13.71 | 13.75 | 13.62 | -0.15% | 96,450 |
| Nov 5, 2025 | 13.76 | 13.77 | 13.66 | 13.77 | 13.64 | 0.51% | 73,526 |
| Nov 4, 2025 | 13.83 | 13.85 | 13.67 | 13.70 | 13.57 | -1.30% | 124,619 |
| Nov 3, 2025 | 13.94 | 13.94 | 13.76 | 13.88 | 13.75 | -0.14% | 140,883 |
| Oct 31, 2025 | 13.87 | 13.93 | 13.81 | 13.90 | 13.77 | 0.22% | 72,997 |
| Oct 30, 2025 | 13.81 | 13.90 | 13.76 | 13.87 | 13.74 | 0.29% | 102,066 |
| Oct 29, 2025 | 14.04 | 14.04 | 13.80 | 13.83 | 13.70 | -1.57% | 115,861 |
| Oct 28, 2025 | 14.13 | 14.13 | 13.94 | 14.05 | 13.91 | -0.21% | 98,040 |
| Oct 27, 2025 | 14.10 | 14.17 | 13.98 | 14.08 | 13.94 | 0.07% | 93,169 |
| Oct 24, 2025 | 13.95 | 14.08 | 13.92 | 14.07 | 13.93 | 0.86% | 173,161 |
| Oct 23, 2025 | 13.99 | 13.99 | 13.85 | 13.95 | 13.81 | 0.14% | 127,628 |
| Oct 22, 2025 | 13.97 | 13.97 | 13.87 | 13.93 | 13.79 | -0.29% | 85,996 |
| Oct 21, 2025 | 13.96 | 14.00 | 13.90 | 13.97 | 13.83 | 0.14% | 90,754 |
| Oct 20, 2025 | 13.84 | 13.96 | 13.84 | 13.95 | 13.81 | 1.31% | 124,527 |
| Oct 17, 2025 | 13.83 | 13.86 | 13.72 | 13.77 | 13.64 | -0.07% | 103,423 |
| Oct 16, 2025 | 13.95 | 14.01 | 13.75 | 13.78 | 13.65 | -1.15% | 127,966 |
| Oct 15, 2025 | 13.96 | 14.06 | 13.92 | 13.94 | 13.80 | -0.71% | 66,922 |
| Oct 14, 2025 | 14.02 | 14.13 | 13.92 | 14.04 | 13.77 | -0.07% | 110,067 |
| Oct 13, 2025 | 13.93 | 14.07 | 13.82 | 14.05 | 13.78 | 2.03% | 142,292 |
| Oct 10, 2025 | 14.07 | 14.21 | 13.75 | 13.77 | 13.51 | -1.71% | 143,703 |
| Oct 9, 2025 | 14.16 | 14.19 | 13.95 | 14.01 | 13.74 | -0.78% | 168,428 |
| Oct 8, 2025 | 14.20 | 14.20 | 14.10 | 14.12 | 13.85 | 0.36% | 94,379 |
| Oct 7, 2025 | 14.27 | 14.27 | 14.07 | 14.07 | 13.80 | -0.78% | 116,459 |
| Oct 6, 2025 | 14.25 | 14.30 | 14.16 | 14.18 | 13.91 | -0.84% | 243,819 |
| Oct 3, 2025 | 14.35 | 14.37 | 14.27 | 14.30 | 14.03 | 0.21% | 166,459 |
| Oct 2, 2025 | 14.32 | 14.33 | 14.24 | 14.27 | 14.00 | -0.42% | 115,621 |
| Oct 1, 2025 | 14.27 | 14.33 | 14.24 | 14.33 | 14.06 | 0.56% | 186,016 |
| Sep 30, 2025 | 14.09 | 14.25 | 14.07 | 14.25 | 13.98 | 1.42% | 129,735 |
| Sep 29, 2025 | 14.07 | 14.11 | 14.00 | 14.05 | 13.78 | 0.21% | 93,563 |
| Sep 26, 2025 | 13.96 | 14.09 | 13.93 | 14.02 | 13.75 | 0.36% | 63,730 |
| Sep 25, 2025 | 14.05 | 14.08 | 13.93 | 13.97 | 13.70 | -0.50% | 92,195 |
| Sep 24, 2025 | 14.07 | 14.08 | 13.95 | 14.04 | 13.77 | - | 119,263 |
| Sep 23, 2025 | 13.96 | 14.08 | 13.93 | 14.04 | 13.77 | 0.29% | 131,835 |
| Sep 22, 2025 | 13.88 | 14.00 | 13.83 | 14.00 | 13.73 | 0.57% | 183,559 |
| Sep 19, 2025 | 13.88 | 13.94 | 13.86 | 13.92 | 13.65 | 0.65% | 97,430 |
| Sep 18, 2025 | 13.88 | 13.95 | 13.81 | 13.83 | 13.57 | -0.14% | 104,572 |
| Sep 17, 2025 | 13.95 | 13.97 | 13.83 | 13.85 | 13.59 | -0.50% | 171,698 |
| Sep 16, 2025 | 14.05 | 14.06 | 13.90 | 13.92 | 13.65 | -1.00% | 162,728 |
| Sep 15, 2025 | 14.09 | 14.17 | 14.06 | 14.06 | 13.79 | -1.19% | 134,951 |
| Sep 12, 2025 | 14.17 | 14.23 | 14.12 | 14.23 | 13.83 | 0.78% | 206,251 |
| Sep 11, 2025 | 14.14 | 14.16 | 14.07 | 14.12 | 13.72 | 0.71% | 260,674 |
| Sep 10, 2025 | 13.86 | 14.02 | 13.86 | 14.02 | 13.62 | 1.74% | 457,897 |
| Sep 9, 2025 | 13.74 | 13.79 | 13.73 | 13.78 | 13.39 | 0.36% | 134,318 |
| Sep 8, 2025 | 13.68 | 13.74 | 13.65 | 13.73 | 13.34 | 0.81% | 186,699 |
| Sep 5, 2025 | 13.60 | 13.67 | 13.57 | 13.62 | 13.23 | 0.37% | 105,804 |
| Sep 4, 2025 | 13.58 | 13.60 | 13.52 | 13.57 | 13.19 | 0.22% | 100,104 |
| Sep 3, 2025 | 13.52 | 13.57 | 13.50 | 13.54 | 13.16 | 0.22% | 108,609 |
| Sep 2, 2025 | 13.57 | 13.57 | 13.45 | 13.51 | 13.13 | -0.66% | 115,159 |
| Aug 29, 2025 | 13.46 | 13.60 | 13.40 | 13.60 | 13.21 | 1.12% | 111,722 |
| Aug 28, 2025 | 13.45 | 13.49 | 13.35 | 13.45 | 13.07 | 0.52% | 103,473 |
| Aug 27, 2025 | 13.36 | 13.46 | 13.33 | 13.38 | 13.00 | 0.15% | 85,161 |
| Aug 26, 2025 | 13.37 | 13.43 | 13.33 | 13.36 | 12.98 | -0.52% | 105,218 |
| Aug 25, 2025 | 13.45 | 13.48 | 13.37 | 13.43 | 13.05 | -0.15% | 93,442 |
| Aug 22, 2025 | 13.36 | 13.47 | 13.34 | 13.45 | 13.07 | 0.90% | 86,908 |
| Aug 21, 2025 | 13.34 | 13.35 | 13.27 | 13.33 | 12.95 | - | 56,428 |
| Aug 20, 2025 | 13.30 | 13.33 | 13.28 | 13.33 | 12.95 | 0.38% | 75,408 |
| Aug 19, 2025 | 13.33 | 13.37 | 13.26 | 13.28 | 12.90 | -0.23% | 101,304 |
| Aug 18, 2025 | 13.37 | 13.38 | 13.31 | 13.31 | 12.93 | -0.37% | 55,099 |
| Aug 15, 2025 | 13.38 | 13.40 | 13.31 | 13.36 | 12.98 | -0.37% | 67,592 |
| Aug 14, 2025 | 13.40 | 13.46 | 13.36 | 13.41 | 12.90 | 0.07% | 104,197 |
| Aug 13, 2025 | 13.39 | 13.45 | 13.37 | 13.40 | 12.89 | 0.15% | 87,055 |
| Aug 12, 2025 | 13.38 | 13.39 | 13.34 | 13.38 | 12.87 | -0.07% | 92,083 |
| Aug 11, 2025 | 13.43 | 13.44 | 13.36 | 13.39 | 12.88 | -0.33% | 92,920 |
| Aug 8, 2025 | 13.44 | 13.45 | 13.36 | 13.44 | 12.92 | 0.19% | 74,987 |
| Aug 7, 2025 | 13.40 | 13.45 | 13.37 | 13.41 | 12.90 | 0.52% | 119,661 |
| Aug 6, 2025 | 13.33 | 13.39 | 13.30 | 13.34 | 12.83 | 0.60% | 77,879 |
| Aug 5, 2025 | 13.23 | 13.27 | 13.19 | 13.26 | 12.76 | 0.45% | 45,251 |
| Aug 4, 2025 | 13.15 | 13.23 | 13.11 | 13.20 | 12.70 | 0.76% | 106,591 |
| Aug 1, 2025 | 13.15 | 13.16 | 13.05 | 13.10 | 12.60 | -0.23% | 102,036 |
| Jul 31, 2025 | 13.12 | 13.17 | 13.06 | 13.13 | 12.63 | 0.15% | 122,165 |
| Jul 30, 2025 | 13.06 | 13.15 | 13.00 | 13.11 | 12.61 | 0.38% | 77,667 |
| Jul 29, 2025 | 13.06 | 13.08 | 13.03 | 13.06 | 12.56 | 0.23% | 64,896 |
| Jul 28, 2025 | 13.14 | 13.14 | 13.00 | 13.03 | 12.54 | -0.46% | 178,143 |
| Jul 25, 2025 | 13.20 | 13.20 | 13.07 | 13.09 | 12.59 | -0.46% | 136,904 |
| Jul 24, 2025 | 13.18 | 13.21 | 13.15 | 13.15 | 12.65 | -0.45% | 121,817 |
| Jul 23, 2025 | 13.26 | 13.29 | 13.17 | 13.21 | 12.71 | - | 110,438 |
| Jul 22, 2025 | 13.24 | 13.24 | 13.10 | 13.21 | 12.71 | 0.30% | 172,936 |
| Jul 21, 2025 | 13.23 | 13.26 | 13.17 | 13.17 | 12.67 | -0.98% | 75,604 |
| Jul 18, 2025 | 13.08 | 13.30 | 13.01 | 13.30 | 12.79 | 1.99% | 334,605 |
| Jul 17, 2025 | 13.02 | 13.16 | 13.00 | 13.04 | 12.54 | -0.15% | 198,200 |