REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
8.16
+0.05 (0.62%)
Oct 6, 2026, 3:10 PM EDT - Market open
REalloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.13 | 8.38 | 8.13 | 8.16 | 8.16 | 0.62% | 677,481 |
| Oct 5, 2026 | 8.23 | 8.26 | 8.04 | 8.11 | 8.11 | -0.12% | 877,922 |
| Oct 2, 2026 | 8.30 | 8.41 | 8.07 | 8.12 | 8.12 | 0.12% | 1,299,130 |
| Oct 1, 2026 | 8.12 | 8.21 | 7.83 | 8.11 | 8.11 | -0.73% | 2,029,692 |
| Sep 30, 2026 | 8.13 | 8.49 | 8.08 | 8.17 | 8.17 | 2.12% | 1,773,845 |
| Sep 29, 2026 | 8.60 | 8.70 | 7.99 | 8.00 | 8.00 | -4.99% | 2,358,314 |
| Sep 28, 2026 | 8.56 | 8.71 | 8.36 | 8.42 | 8.42 | -5.39% | 1,585,306 |
| Sep 25, 2026 | 8.61 | 8.90 | 8.38 | 8.90 | 8.90 | 4.46% | 1,735,803 |
| Sep 24, 2026 | 8.38 | 8.65 | 8.13 | 8.52 | 8.52 | -1.73% | 1,635,612 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.54 | 8.67 | 8.67 | -3.99% | 1,548,214 |
| Sep 22, 2026 | 9.40 | 9.42 | 8.83 | 9.03 | 9.03 | -3.22% | 1,977,410 |
| Sep 21, 2026 | 8.80 | 9.35 | 8.70 | 9.33 | 9.33 | 12.95% | 2,956,281 |
| Sep 18, 2026 | 8.27 | 8.37 | 8.01 | 8.26 | 8.26 | 0.12% | 4,563,246 |
| Sep 17, 2026 | 8.61 | 8.67 | 8.25 | 8.25 | 8.25 | 1.23% | 1,936,708 |
| Sep 16, 2026 | 8.54 | 8.59 | 7.93 | 8.15 | 8.15 | -3.72% | 2,373,953 |
| Sep 15, 2026 | 8.45 | 8.52 | 8.28 | 8.47 | 8.47 | -0.65% | 1,426,827 |
| Sep 14, 2026 | 8.22 | 8.65 | 8.12 | 8.52 | 8.52 | 1.31% | 2,070,825 |
| Sep 11, 2026 | 8.88 | 8.88 | 8.36 | 8.41 | 8.41 | -4.32% | 2,474,588 |
| Sep 10, 2026 | 9.25 | 9.32 | 8.76 | 8.79 | 8.79 | -7.86% | 2,607,077 |
| Sep 9, 2026 | 10.05 | 10.34 | 9.51 | 9.54 | 9.54 | -5.45% | 1,802,965 |
| Sep 8, 2026 | 10.04 | 10.55 | 10.00 | 10.09 | 10.09 | -0.10% | 1,545,630 |
| Sep 4, 2026 | 10.06 | 10.66 | 9.96 | 10.10 | 10.10 | 0.40% | 1,327,308 |
| Sep 3, 2026 | 10.21 | 10.40 | 9.97 | 10.06 | 10.06 | -1.47% | 1,164,322 |
| Sep 2, 2026 | 10.11 | 10.46 | 9.73 | 10.21 | 10.21 | 2.30% | 1,778,714 |
| Sep 1, 2026 | 10.00 | 10.26 | 9.81 | 9.98 | 9.98 | -3.57% | 2,314,297 |
| Aug 31, 2026 | 10.32 | 10.59 | 10.12 | 10.35 | 10.35 | -0.48% | 1,203,323 |
| Aug 28, 2026 | 11.20 | 11.34 | 10.38 | 10.40 | 10.40 | -8.93% | 2,044,403 |
| Aug 27, 2026 | 11.53 | 11.68 | 11.25 | 11.42 | 11.42 | -1.13% | 1,167,513 |
| Aug 26, 2026 | 11.77 | 12.32 | 11.40 | 11.55 | 11.55 | -5.02% | 1,418,681 |
| Aug 25, 2026 | 11.33 | 12.20 | 11.12 | 12.16 | 12.16 | 9.65% | 2,212,846 |
| Aug 24, 2026 | 11.90 | 12.17 | 11.02 | 11.09 | 11.09 | -11.28% | 2,691,521 |
| Aug 21, 2026 | 11.31 | 12.50 | 11.12 | 12.50 | 12.50 | 12.92% | 2,908,855 |
| Aug 20, 2026 | 12.06 | 12.19 | 10.93 | 11.07 | 11.07 | -11.51% | 3,072,053 |
| Aug 19, 2026 | 13.45 | 13.65 | 12.40 | 12.51 | 12.51 | -7.33% | 2,075,445 |
| Aug 18, 2026 | 13.19 | 14.03 | 13.08 | 13.50 | 13.50 | -2.56% | 1,888,914 |
| Aug 17, 2026 | 14.66 | 14.66 | 12.65 | 13.86 | 13.86 | -5.88% | 3,280,826 |
| Aug 14, 2026 | 13.24 | 15.35 | 13.12 | 14.72 | 14.72 | 13.67% | 5,130,844 |
| Aug 13, 2026 | 12.54 | 13.39 | 12.06 | 12.95 | 12.95 | 3.27% | 2,653,755 |
| Aug 12, 2026 | 13.13 | 13.45 | 12.48 | 12.54 | 12.54 | -1.65% | 1,974,981 |
| Aug 11, 2026 | 12.58 | 13.13 | 12.43 | 12.75 | 12.75 | -1.81% | 2,140,422 |
| Aug 10, 2026 | 13.06 | 13.46 | 12.43 | 12.99 | 12.99 | 5.83% | 4,690,186 |
| Aug 7, 2026 | 11.00 | 12.48 | 11.00 | 12.27 | 12.27 | 14.78% | 3,900,708 |
| Aug 6, 2026 | 9.62 | 10.89 | 9.32 | 10.69 | 10.69 | 10.21% | 2,839,786 |
| Aug 5, 2026 | 11.35 | 11.35 | 9.66 | 9.70 | 9.70 | -11.09% | 3,981,150 |
| Aug 4, 2026 | 10.22 | 11.09 | 9.99 | 10.91 | 10.91 | 10.43% | 3,935,244 |
| 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 |