Nuveen Real Asset Income and Growth Fund (JRI)

NYSE: JRI · Real-Time Price · USD

12.80

-0.11 (-0.85%)

At close: Mar 5, 2026, 4:00 PM EST

12.79

-0.01 (-0.08%)

Pre-market: Mar 6, 2026, 8:11 AM EST

JRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.88	12.92	12.80	12.80	12.80	-0.85%	207,267
Mar 4, 2026	13.05	13.05	12.88	12.91	12.91	-0.92%	213,297
Mar 3, 2026	13.14	13.17	12.92	13.03	13.03	-1.21%	244,011
Mar 2, 2026	13.21	13.32	13.16	13.19	13.19	-0.75%	372,261
Feb 27, 2026	13.23	13.30	13.16	13.29	13.16	0.91%	298,222
Feb 26, 2026	13.12	13.23	13.10	13.17	13.04	0.23%	246,369
Feb 25, 2026	13.24	13.24	13.14	13.14	13.01	-0.23%	145,784
Feb 24, 2026	13.10	13.28	13.08	13.17	13.04	0.38%	226,512
Feb 23, 2026	13.15	13.15	13.07	13.12	12.99	-0.08%	209,375
Feb 20, 2026	13.14	13.18	13.12	13.13	13.00	0.61%	214,555
Feb 19, 2026	13.21	13.21	13.04	13.05	12.92	-0.99%	216,307
Feb 18, 2026	13.28	13.28	13.10	13.18	13.05	-0.30%	284,196
Feb 17, 2026	13.21	13.33	13.16	13.22	13.09	-0.15%	260,757
Feb 13, 2026	13.10	13.31	13.00	13.24	13.11	0.61%	194,305
Feb 12, 2026	13.13	13.29	13.05	13.16	12.90	0.23%	152,793
Feb 11, 2026	12.86	13.13	12.82	13.13	12.87	2.74%	185,204
Feb 10, 2026	12.82	12.84	12.77	12.78	12.52	-0.23%	179,075
Feb 9, 2026	13.00	13.04	12.70	12.81	12.55	-1.23%	272,781
Feb 6, 2026	12.90	13.13	12.90	12.97	12.71	-0.23%	277,064
Feb 5, 2026	13.22	13.40	12.94	13.00	12.74	-1.14%	344,434
Feb 4, 2026	13.25	13.32	13.08	13.15	12.89	0.23%	308,614
Feb 3, 2026	13.15	13.19	13.05	13.12	12.86	-0.23%	349,520
Feb 2, 2026	13.04	13.19	13.03	13.15	12.89	0.54%	633,913
Jan 30, 2026	12.96	13.08	12.92	13.08	12.82	1.08%	381,675
Jan 29, 2026	12.97	13.08	12.91	12.94	12.68	-0.38%	388,053
Jan 28, 2026	13.10	13.39	12.86	12.99	12.73	-5.04%	1,653,235
Jan 27, 2026	13.71	13.79	13.60	13.68	13.41	-0.36%	86,103
Jan 26, 2026	13.67	13.78	13.66	13.73	13.45	0.37%	89,367
Jan 23, 2026	13.64	13.73	13.62	13.68	13.41	0.07%	77,950
Jan 22, 2026	13.69	13.76	13.66	13.67	13.40	-0.36%	119,924
Jan 21, 2026	13.74	13.79	13.61	13.72	13.44	0.37%	162,985
Jan 20, 2026	13.45	13.71	13.45	13.67	13.40	-0.22%	150,430
Jan 16, 2026	13.56	13.70	13.36	13.70	13.42	1.18%	483,017
Jan 15, 2026	13.59	13.70	13.54	13.54	13.27	-1.60%	178,179
Jan 14, 2026	13.77	13.84	13.76	13.76	13.35	-0.43%	187,619
Jan 13, 2026	13.80	13.85	13.77	13.82	13.41	0.07%	117,410
Jan 12, 2026	13.80	13.81	13.75	13.81	13.40	0.07%	109,017
Jan 9, 2026	13.77	13.80	13.73	13.80	13.39	0.44%	72,578
Jan 8, 2026	13.69	13.75	13.69	13.74	13.33	0.73%	96,908
Jan 7, 2026	13.69	13.73	13.61	13.64	13.24	-0.37%	81,391
Jan 6, 2026	13.64	13.71	13.56	13.69	13.28	0.37%	92,035
Jan 5, 2026	13.69	13.70	13.58	13.64	13.24	0.15%	132,455
Jan 2, 2026	13.70	13.71	13.58	13.62	13.22	0.07%	124,234
Dec 31, 2025	13.63	13.65	13.55	13.61	13.21	0.22%	111,647
Dec 30, 2025	13.50	13.63	13.48	13.58	13.18	0.74%	150,533
Dec 29, 2025	13.47	13.54	13.40	13.48	13.08	0.07%	77,156
Dec 26, 2025	13.49	13.50	13.46	13.47	13.07	-	60,827
Dec 24, 2025	13.44	13.48	13.42	13.47	13.07	0.45%	23,256
Dec 23, 2025	13.37	13.44	13.36	13.41	13.01	0.30%	82,134
Dec 22, 2025	13.37	13.41	13.30	13.37	12.97	-0.07%	105,736
Dec 19, 2025	13.35	13.45	13.35	13.38	12.98	-0.37%	90,565
Dec 18, 2025	13.28	13.47	13.26	13.43	13.03	-	135,693
Dec 17, 2025	13.46	13.51	13.41	13.43	13.03	-0.59%	116,234
Dec 16, 2025	13.50	13.60	13.50	13.51	13.11	-0.37%	77,263
Dec 15, 2025	13.54	13.61	13.50	13.56	13.16	-1.02%	68,663
Dec 12, 2025	13.72	13.79	13.65	13.70	13.17	-0.15%	111,474
Dec 11, 2025	13.68	13.79	13.67	13.72	13.18	-	116,918
Dec 10, 2025	13.70	13.76	13.67	13.72	13.18	0.14%	60,902
Dec 9, 2025	13.72	13.85	13.70	13.70	13.17	-0.14%	63,179
Dec 8, 2025	13.79	13.80	13.67	13.72	13.18	-0.51%	112,027
Dec 5, 2025	13.77	13.80	13.75	13.79	13.25	0.29%	54,174
Dec 4, 2025	13.70	13.89	13.70	13.75	13.21	0.36%	115,309
Dec 3, 2025	13.74	13.80	13.70	13.70	13.17	-0.07%	89,114
Dec 2, 2025	13.82	13.92	13.66	13.71	13.17	-0.51%	80,931
Dec 1, 2025	13.80	13.83	13.73	13.78	13.24	-0.14%	119,849
Nov 28, 2025	13.67	13.83	13.67	13.80	13.26	1.17%	56,077
Nov 26, 2025	13.46	13.64	13.46	13.64	13.11	1.04%	47,967
Nov 25, 2025	13.44	13.56	13.42	13.50	12.97	0.82%	38,282
Nov 24, 2025	13.37	13.48	13.27	13.39	12.87	0.90%	133,255
Nov 21, 2025	13.16	13.35	13.13	13.27	12.75	0.84%	72,798
Nov 20, 2025	13.39	13.39	13.08	13.16	12.65	-0.68%	99,170
Nov 19, 2025	13.33	13.36	13.23	13.25	12.73	-0.15%	80,004
Nov 18, 2025	13.37	13.45	13.25	13.27	12.75	-1.26%	190,028
Nov 17, 2025	13.64	13.64	13.35	13.44	12.92	-1.54%	104,722
Nov 14, 2025	13.62	13.82	13.53	13.65	13.12	-0.87%	66,781
Nov 13, 2025	13.80	13.83	13.72	13.77	13.10	-0.72%	61,299
Nov 12, 2025	13.89	13.92	13.77	13.87	13.20	0.36%	95,751
Nov 11, 2025	13.70	13.84	13.70	13.82	13.15	1.02%	88,373
Nov 10, 2025	13.72	13.76	13.65	13.68	13.02	-0.44%	121,427
Nov 7, 2025	13.78	13.78	13.65	13.74	13.08	-0.07%	85,755
Nov 6, 2025	13.82	13.83	13.71	13.75	13.08	-0.15%	96,450
Nov 5, 2025	13.76	13.77	13.66	13.77	13.10	0.51%	73,526
Nov 4, 2025	13.83	13.85	13.67	13.70	13.04	-1.30%	124,619
Nov 3, 2025	13.94	13.94	13.76	13.88	13.21	-0.14%	140,883
Oct 31, 2025	13.87	13.93	13.81	13.90	13.23	0.22%	72,997
Oct 30, 2025	13.81	13.90	13.76	13.87	13.20	0.29%	102,066
Oct 29, 2025	14.04	14.04	13.80	13.83	13.16	-1.57%	115,861
Oct 28, 2025	14.13	14.13	13.94	14.05	13.37	-0.21%	98,040
Oct 27, 2025	14.10	14.17	13.98	14.08	13.40	0.07%	93,169
Oct 24, 2025	13.95	14.08	13.92	14.07	13.39	0.86%	173,161
Oct 23, 2025	13.99	13.99	13.85	13.95	13.28	0.14%	127,628
Oct 22, 2025	13.97	13.97	13.87	13.93	13.26	-0.29%	85,996
Oct 21, 2025	13.96	14.00	13.90	13.97	13.29	0.14%	90,754
Oct 20, 2025	13.84	13.96	13.84	13.95	13.28	1.31%	124,527
Oct 17, 2025	13.83	13.86	13.72	13.77	13.10	-0.07%	103,423
Oct 16, 2025	13.95	14.01	13.75	13.78	13.11	-1.15%	127,966
Oct 15, 2025	13.96	14.06	13.92	13.94	13.27	-0.71%	66,922
Oct 14, 2025	14.02	14.13	13.92	14.04	13.23	-0.07%	110,067
Oct 13, 2025	13.93	14.07	13.82	14.05	13.24	2.03%	142,292
Oct 10, 2025	14.07	14.21	13.75	13.77	12.98	-1.71%	143,703