RA

Brookfield Real Assets I... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookfield Real Assets Income Fund Inc RA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.02 0.12% 17.18 17.11 17.20 17.12 17.16 20:00:00
more quote information »

RA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0317.2016.9417.03185,9240.150.88%
1 Month16.9417.2016.6216.94161,6160.241.42%
3 Months15.0017.6614.9616.76183,6302.1814.53%
6 Months22.5022.6010.4016.49297,769-5.32-23.64%
1 Year21.8523.0010.4018.57241,254-4.67-21.37%
3 Years24.3824.3910.4020.51176,552-7.20-29.53%
5 Years22.3024.3910.4020.83166,103-5.12-22.96%

RA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 17.18 0.02 0.12% 17.12 17.20 17.11 175,610
Aug 06 2020 17.16 0.05 0.29% 17.18 17.19 17.07 153,311
Aug 05 2020 17.11 0.16 0.94% 17.00 17.18 17.00 150,083
Aug 04 2020 16.95 0.00 0.0% 16.94 17.00 16.94 216,788
Aug 03 2020 16.95 -0.08 -0.47% 17.01 17.03 16.95 230,358
Jul 31 2020 17.03 0.02 0.12% 17.03 17.07 16.98 179,081
Jul 30 2020 17.01 -0.07 -0.41% 16.92 17.0954 16.90 179,694
Jul 29 2020 17.08 0.08 0.47% 17.00 17.175 17.00 189,117
Jul 28 2020 17.00 -0.11 -0.64% 17.00 17.119 17.00 91,349
Jul 27 2020 17.11 0.04 0.23% 17.02 17.16 17.02 140,795
Jul 24 2020 17.07 0.18 1.04% 16.80 17.07 16.80 146,156
Jul 23 2020 16.8946 0.02 0.15% 16.98 16.98 16.80 232,343
Jul 22 2020 16.87 0.04 0.24% 16.85 16.9182 16.83 107,119
Jul 21 2020 16.83 0.05 0.3% 16.84 16.90 16.80 99,203
Jul 20 2020 16.78 -0.01 -0.06% 16.70 17.00 16.70 83,431
Jul 17 2020 16.79 0.17 1.02% 16.62 16.81 16.62 146,463
Jul 16 2020 16.62 -0.10 -0.6% 16.69 16.7767 16.62 84,794
Jul 15 2020 16.72 0.02 0.12% 16.74 16.80 16.69 204,342
Jul 14 2020 16.70 -0.35 -2.05% 16.79 16.8039 16.63 225,617
Jul 13 2020 17.05 0.15 0.89% 16.90 17.1088 16.8998 241,095
Jul 10 2020 16.90 -0.04 -0.24% 16.94 17.00 16.8578 131,173
Jul 09 2020 16.94 -0.11 -0.65% 17.00 17.06 16.85 143,417
Jul 08 2020 17.05 0.14 0.83% 17.02 17.13 16.92 159,978
See More Historical Prices »
Your Recent History
NYSE
RA
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 06:12:53