REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
9.79
-1.05 (-9.69%)
At close: Jul 16, 2026, 4:00 PM EDT
9.66
-0.13 (-1.33%)
Pre-market: Jul 17, 2026, 7:24 AM EDT
REalloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.68 | 10.80 | 9.35 | 9.79 | 9.79 | -9.69% | 2,355,040 |
| Jul 15, 2026 | 10.71 | 11.00 | 10.48 | 10.84 | 10.84 | 0.65% | 1,055,320 |
| Jul 14, 2026 | 11.23 | 11.23 | 10.48 | 10.77 | 10.77 | -2.71% | 1,162,133 |
| Jul 13, 2026 | 12.00 | 12.10 | 10.62 | 11.07 | 11.07 | -9.85% | 2,306,120 |
| Jul 10, 2026 | 13.00 | 13.49 | 12.26 | 12.28 | 12.28 | -5.39% | 1,194,287 |
| Jul 9, 2026 | 12.92 | 13.44 | 12.75 | 12.98 | 12.98 | 0.62% | 1,094,962 |
| Jul 8, 2026 | 11.95 | 13.25 | 11.95 | 12.90 | 12.90 | 5.91% | 1,581,501 |
| Jul 7, 2026 | 12.56 | 12.66 | 11.46 | 12.18 | 12.18 | -4.40% | 2,548,802 |
| Jul 6, 2026 | 13.28 | 14.01 | 12.56 | 12.74 | 12.74 | -4.07% | 2,885,970 |
| Jul 2, 2026 | 15.23 | 15.99 | 13.06 | 13.28 | 13.28 | -11.41% | 3,217,367 |
| Jul 1, 2026 | 14.79 | 16.00 | 14.00 | 14.99 | 14.99 | 3.74% | 2,835,391 |
| Jun 30, 2026 | 14.45 | 14.85 | 13.62 | 14.45 | 14.45 | 1.55% | 2,419,487 |
| Jun 29, 2026 | 14.78 | 14.78 | 13.30 | 14.23 | 14.23 | -3.07% | 2,073,074 |
| 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 |
| May 26, 2026 | 10.08 | 10.73 | 9.71 | 10.55 | 10.55 | 7.76% | 2,473,118 |
| May 22, 2026 | 9.65 | 10.36 | 9.51 | 9.79 | 9.79 | 1.35% | 1,235,916 |
| May 21, 2026 | 9.05 | 9.80 | 8.88 | 9.66 | 9.66 | 8.05% | 2,061,805 |
| May 20, 2026 | 9.01 | 9.11 | 8.67 | 8.94 | 8.94 | 0.22% | 1,143,388 |
| May 19, 2026 | 8.88 | 9.10 | 8.51 | 8.92 | 8.92 | 1.59% | 1,445,103 |
| May 18, 2026 | 8.52 | 8.84 | 8.21 | 8.78 | 8.78 | 1.62% | 1,159,622 |
| May 15, 2026 | 8.74 | 8.86 | 8.42 | 8.64 | 8.64 | -2.81% | 915,334 |
| May 14, 2026 | 8.90 | 9.00 | 8.41 | 8.89 | 8.89 | - | 1,269,630 |
| May 13, 2026 | 8.99 | 9.21 | 8.80 | 8.89 | 8.89 | -2.31% | 1,166,845 |
| May 12, 2026 | 9.29 | 9.67 | 8.89 | 9.10 | 9.10 | -2.78% | 1,157,943 |
| May 11, 2026 | 9.85 | 9.85 | 9.20 | 9.36 | 9.36 | -5.36% | 1,629,533 |
| May 8, 2026 | 9.80 | 9.95 | 9.30 | 9.89 | 9.89 | 3.56% | 1,252,739 |
| May 7, 2026 | 10.44 | 10.46 | 9.30 | 9.55 | 9.55 | -8.52% | 2,019,972 |
| May 6, 2026 | 9.58 | 10.52 | 9.50 | 10.44 | 10.44 | 10.71% | 2,405,749 |
| May 5, 2026 | 9.65 | 9.79 | 9.33 | 9.43 | 9.43 | -0.21% | 1,394,713 |