REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
10.52
+0.82 (8.40%)
Aug 6, 2026, 12:50 PM EDT - Market open
REalloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 9.62 | 10.89 | 9.32 | 10.50 | - | 8.25% | 1,728,968 |
| Aug 5, 2026 | 11.35 | 11.35 | 9.66 | 9.70 | 9.70 | -11.09% | 3,925,115 |
| Aug 4, 2026 | 10.22 | 11.09 | 9.99 | 10.91 | 10.91 | 10.43% | 3,870,487 |
| Aug 3, 2026 | 8.96 | 10.46 | 8.71 | 9.88 | 9.88 | 12.53% | 4,004,658 |
| Jul 31, 2026 | 9.26 | 9.50 | 8.70 | 8.78 | 8.78 | -0.40% | 4,307,385 |
| Jul 30, 2026 | 7.97 | 8.86 | 7.56 | 8.82 | 8.82 | 17.69% | 4,409,450 |
| Jul 29, 2026 | 7.74 | 8.50 | 7.38 | 7.49 | 7.49 | 2.18% | 7,176,067 |
| Jul 28, 2026 | 7.73 | 7.95 | 7.08 | 7.33 | 7.33 | -5.42% | 2,231,425 |
| Jul 27, 2026 | 7.19 | 7.82 | 7.18 | 7.75 | 7.75 | 10.32% | 2,397,505 |
| Jul 24, 2026 | 7.53 | 7.57 | 6.83 | 7.03 | 7.03 | -5.96% | 3,135,255 |
| Jul 23, 2026 | 8.00 | 8.17 | 7.33 | 7.47 | 7.47 | -8.79% | 3,165,573 |
| Jul 22, 2026 | 8.89 | 9.08 | 8.16 | 8.19 | 8.19 | -9.00% | 1,729,255 |
| Jul 21, 2026 | 8.57 | 9.25 | 8.56 | 9.00 | 9.00 | 7.14% | 1,980,088 |
| Jul 20, 2026 | 8.99 | 9.02 | 7.99 | 8.40 | 8.40 | -5.46% | 2,832,850 |
| Jul 17, 2026 | 9.46 | 9.80 | 8.88 | 8.89 | 8.89 | -9.24% | 1,906,330 |
| Jul 16, 2026 | 10.68 | 10.80 | 9.35 | 9.79 | 9.79 | -9.69% | 2,359,773 |
| Jul 15, 2026 | 10.71 | 11.00 | 10.48 | 10.84 | 10.84 | 0.65% | 1,059,204 |
| Jul 14, 2026 | 11.23 | 11.23 | 10.48 | 10.77 | 10.77 | -2.71% | 1,166,043 |
| Jul 13, 2026 | 12.00 | 12.10 | 10.62 | 11.07 | 11.07 | -9.85% | 2,312,000 |
| Jul 10, 2026 | 13.00 | 13.49 | 12.26 | 12.28 | 12.28 | -5.39% | 1,199,178 |
| Jul 9, 2026 | 12.92 | 13.44 | 12.75 | 12.98 | 12.98 | 0.62% | 1,096,711 |
| Jul 8, 2026 | 11.95 | 13.25 | 11.95 | 12.90 | 12.90 | 5.91% | 1,590,365 |
| Jul 7, 2026 | 12.56 | 12.66 | 11.46 | 12.18 | 12.18 | -4.40% | 2,555,094 |
| Jul 6, 2026 | 13.28 | 14.01 | 12.56 | 12.74 | 12.74 | -4.07% | 2,901,338 |
| Jul 2, 2026 | 15.23 | 15.99 | 13.06 | 13.28 | 13.28 | -11.41% | 3,241,082 |
| Jul 1, 2026 | 14.79 | 16.00 | 14.00 | 14.99 | 14.99 | 3.74% | 2,875,967 |
| Jun 30, 2026 | 14.45 | 14.85 | 13.62 | 14.45 | 14.45 | 1.55% | 2,439,386 |
| Jun 29, 2026 | 14.78 | 14.78 | 13.30 | 14.23 | 14.23 | -3.07% | 2,084,834 |
| Jun 26, 2026 | 13.87 | 15.40 | 13.64 | 14.68 | 14.68 | 3.02% | 10,537,939 |
| Jun 25, 2026 | 16.59 | 16.60 | 13.30 | 14.25 | 14.25 | -14.52% | 4,285,989 |
| Jun 24, 2026 | 19.03 | 19.03 | 16.30 | 16.67 | 16.67 | -13.04% | 2,523,549 |
| Jun 23, 2026 | 18.09 | 20.59 | 17.95 | 19.17 | 19.17 | -2.69% | 2,594,739 |
| Jun 22, 2026 | 18.20 | 19.76 | 18.10 | 19.70 | 19.70 | 10.80% | 2,564,141 |
| Jun 18, 2026 | 17.00 | 17.95 | 16.14 | 17.78 | 17.78 | 7.04% | 6,908,198 |
| Jun 17, 2026 | 14.92 | 16.75 | 14.42 | 16.61 | 16.61 | 13.85% | 2,641,861 |
| Jun 16, 2026 | 15.63 | 16.56 | 14.48 | 14.59 | 14.59 | -5.26% | 2,660,228 |
| Jun 15, 2026 | 16.48 | 17.78 | 15.17 | 15.40 | 15.40 | 1.18% | 2,753,158 |
| Jun 12, 2026 | 14.40 | 16.71 | 14.21 | 15.22 | 15.22 | 8.25% | 4,037,425 |
| Jun 11, 2026 | 13.89 | 14.40 | 13.38 | 14.06 | 14.06 | 1.08% | 1,753,894 |
| Jun 10, 2026 | 12.31 | 14.17 | 12.25 | 13.91 | 13.91 | 11.01% | 2,924,861 |
| Jun 9, 2026 | 14.12 | 14.12 | 11.95 | 12.53 | 12.53 | -11.57% | 2,879,039 |
| Jun 8, 2026 | 12.95 | 14.67 | 12.17 | 14.17 | 14.17 | 13.54% | 3,360,795 |
| Jun 5, 2026 | 13.60 | 13.72 | 12.02 | 12.48 | 12.48 | -9.17% | 2,371,780 |
| Jun 4, 2026 | 14.10 | 14.13 | 12.81 | 13.74 | 13.74 | -0.43% | 4,039,685 |
| Jun 3, 2026 | 11.37 | 13.83 | 10.38 | 13.80 | 13.80 | 18.56% | 4,897,184 |
| Jun 2, 2026 | 10.77 | 12.17 | 10.72 | 11.64 | 11.64 | 5.91% | 2,646,068 |
| Jun 1, 2026 | 9.39 | 11.47 | 9.34 | 10.99 | 10.99 | 19.98% | 4,239,581 |
| May 29, 2026 | 9.94 | 9.95 | 9.08 | 9.16 | 9.16 | -5.86% | 1,962,877 |
| May 28, 2026 | 9.50 | 10.14 | 9.29 | 9.73 | 9.73 | 2.85% | 2,069,480 |
| May 27, 2026 | 10.41 | 10.41 | 9.07 | 9.46 | 9.46 | -10.33% | 2,198,749 |