REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
8.47
-0.05 (-0.65%)
At close: Sep 15, 2026, 4:00 PM EDT
8.48
+0.02 (0.18%)
Pre-market: Sep 16, 2026, 6:10 AM EDT
REalloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.45 | 8.52 | 8.28 | 8.47 | 8.47 | -0.65% | 1,423,545 |
| Sep 14, 2026 | 8.22 | 8.65 | 8.12 | 8.52 | 8.52 | 1.31% | 2,056,520 |
| Sep 11, 2026 | 8.88 | 8.88 | 8.36 | 8.41 | 8.41 | -4.32% | 2,456,357 |
| Sep 10, 2026 | 9.25 | 9.32 | 8.76 | 8.79 | 8.79 | -7.86% | 2,578,906 |
| Sep 9, 2026 | 10.05 | 10.34 | 9.51 | 9.54 | 9.54 | -5.45% | 1,781,811 |
| Sep 8, 2026 | 10.04 | 10.55 | 10.00 | 10.09 | 10.09 | -0.10% | 1,535,575 |
| Sep 4, 2026 | 10.06 | 10.66 | 9.96 | 10.10 | 10.10 | 0.40% | 1,302,615 |
| Sep 3, 2026 | 10.21 | 10.40 | 9.97 | 10.06 | 10.06 | -1.47% | 1,138,977 |
| Sep 2, 2026 | 10.11 | 10.46 | 9.73 | 10.21 | 10.21 | 2.30% | 1,771,384 |
| Sep 1, 2026 | 10.00 | 10.26 | 9.81 | 9.98 | 9.98 | -3.57% | 2,304,915 |
| Aug 31, 2026 | 10.32 | 10.59 | 10.12 | 10.35 | 10.35 | -0.48% | 1,195,172 |
| 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 |
| 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 |