REalloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.77	12.32	11.40	11.55	11.55	-5.02%	1,368,504
Aug 25, 2026	11.33	12.20	11.12	12.16	12.16	9.65%	2,189,080
Aug 24, 2026	11.90	12.17	11.02	11.09	11.09	-11.28%	2,654,053
Aug 21, 2026	11.31	12.50	11.12	12.50	12.50	12.92%	2,882,958
Aug 20, 2026	12.06	12.19	10.93	11.07	11.07	-11.51%	3,036,170
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
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