REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
8.58
-0.28 (-3.16%)
Apr 27, 2026, 1:59 PM EDT - Market open
REalloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.86 | 8.90 | 8.48 | 8.59 | - | -3.05% | 745,130 |
| Apr 24, 2026 | 8.62 | 8.90 | 8.27 | 8.86 | 8.86 | 2.67% | 1,352,328 |
| Apr 23, 2026 | 9.28 | 9.30 | 8.50 | 8.63 | 8.63 | -8.09% | 1,765,743 |
| Apr 22, 2026 | 9.97 | 9.97 | 9.11 | 9.39 | 9.39 | -6.94% | 2,238,982 |
| Apr 21, 2026 | 10.70 | 10.81 | 9.98 | 10.09 | 10.09 | -7.43% | 1,326,826 |
| Apr 20, 2026 | 11.20 | 11.32 | 10.65 | 10.90 | 10.90 | -4.13% | 1,072,941 |
| Apr 17, 2026 | 12.20 | 12.38 | 11.20 | 11.37 | 11.37 | -2.74% | 1,551,378 |
| Apr 16, 2026 | 13.14 | 13.14 | 11.60 | 11.69 | 11.69 | -8.74% | 1,656,127 |
| Apr 15, 2026 | 12.68 | 13.23 | 11.96 | 12.81 | 12.81 | 3.22% | 1,449,120 |
| Apr 14, 2026 | 13.49 | 13.75 | 11.77 | 12.41 | 12.41 | -3.42% | 1,774,697 |
| Apr 13, 2026 | 11.70 | 13.00 | 11.06 | 12.85 | 12.85 | 8.99% | 2,117,085 |
| Apr 10, 2026 | 9.96 | 12.48 | 9.75 | 11.79 | 11.79 | 19.33% | 4,041,675 |
| Apr 9, 2026 | 8.42 | 9.93 | 8.33 | 9.88 | 9.88 | 23.65% | 3,063,551 |
| Apr 8, 2026 | 8.33 | 8.65 | 7.60 | 7.99 | 7.99 | 1.91% | 1,506,506 |
| Apr 7, 2026 | 8.54 | 8.85 | 7.43 | 7.84 | 7.84 | -9.78% | 1,673,122 |
| 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 |