REalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	9.28	9.35	8.55	8.69	8.69	-5.44%	866,023
Apr 2, 2026	8.86	9.52	8.66	9.19	9.19	0.88%	1,127,277
Apr 1, 2026	10.17	10.40	9.02	9.11	9.11	-6.66%	1,551,156
Mar 31, 2026	9.83	10.10	9.26	9.76	9.76	2.41%	1,358,022
Mar 30, 2026	10.09	10.44	9.24	9.53	9.53	-4.51%	1,203,914
Mar 27, 2026	9.70	9.99	9.26	9.98	9.98	-	1,019,397
Mar 26, 2026	10.66	10.70	9.67	9.98	9.98	-6.90%	1,599,576
Mar 25, 2026	11.02	11.86	10.66	10.72	10.72	-0.65%	1,444,097
Mar 24, 2026	11.58	11.59	10.53	10.79	10.79	-6.82%	1,864,373
Mar 23, 2026	12.29	12.35	10.56	11.58	11.58	-4.22%	2,127,080
Mar 20, 2026	14.35	14.40	11.92	12.09	12.09	-14.74%	1,492,545
Mar 19, 2026	13.27	14.45	13.00	14.18	14.18	2.31%	1,326,119
Mar 18, 2026	13.50	14.25	13.00	13.86	13.86	0.80%	1,508,051
Mar 17, 2026	11.50	13.82	11.44	13.75	13.75	22.22%	2,875,724
Mar 16, 2026	12.70	12.74	10.49	11.25	11.25	-6.13%	2,084,894
Mar 13, 2026	14.52	14.52	11.51	11.99	11.99	-15.72%	2,665,809
Mar 12, 2026	16.57	16.58	14.20	14.22	14.22	-15.71%	1,639,034
Mar 11, 2026	17.55	17.66	16.00	16.87	16.87	-5.06%	1,638,191
Mar 10, 2026	16.12	17.90	15.10	17.77	17.77	14.06%	1,695,951
Mar 9, 2026	17.35	17.35	14.82	15.58	15.58	-10.97%	1,821,455
Mar 6, 2026	17.50	18.18	16.10	17.50	17.50	-19.32%	3,386,188
Mar 5, 2026	26.25	26.64	20.74	21.69	21.69	-16.19%	1,785,720
Mar 4, 2026	24.41	26.90	21.50	25.88	25.88	22.54%	2,147,099
Mar 3, 2026	18.59	21.90	17.50	21.12	21.12	17.66%	1,875,183
Mar 2, 2026	18.01	18.05	14.00	17.95	17.95	-2.76%	1,292,898
Feb 27, 2026	14.24	19.75	13.51	18.46	18.46	32.14%	1,081,982
Feb 26, 2026	16.30	16.32	12.43	13.97	13.97	-12.58%	457,212