REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
14.68
+0.43 (3.02%)
At close: Jun 26, 2026, 4:00 PM EDT
14.60
-0.08 (-0.54%)
After-hours: Jun 26, 2026, 7:57 PM EDT
REalloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.87 | 15.40 | 13.64 | 14.68 | 14.68 | 3.02% | 10,388,791 |
| Jun 25, 2026 | 16.59 | 16.60 | 13.30 | 14.25 | 14.25 | -14.52% | 4,243,016 |
| Jun 24, 2026 | 19.03 | 19.03 | 16.30 | 16.67 | 16.67 | -13.04% | 2,485,274 |
| Jun 23, 2026 | 18.09 | 20.59 | 17.95 | 19.17 | 19.17 | -2.69% | 2,585,326 |
| Jun 22, 2026 | 18.20 | 19.76 | 18.10 | 19.70 | 19.70 | 10.80% | 2,550,347 |
| Jun 18, 2026 | 17.00 | 17.95 | 16.14 | 17.78 | 17.78 | 7.04% | 6,892,514 |
| Jun 17, 2026 | 14.92 | 16.75 | 14.42 | 16.61 | 16.61 | 13.85% | 2,623,328 |
| Jun 16, 2026 | 15.63 | 16.56 | 14.48 | 14.59 | 14.59 | -5.26% | 2,656,073 |
| 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 |
| May 4, 2026 | 9.85 | 10.28 | 9.31 | 9.45 | 9.45 | -4.06% | 1,953,426 |
| May 1, 2026 | 8.79 | 10.09 | 8.73 | 9.85 | 9.85 | 13.35% | 2,409,954 |
| Apr 30, 2026 | 8.21 | 8.77 | 8.02 | 8.69 | 8.69 | 7.28% | 1,636,836 |
| Apr 29, 2026 | 8.97 | 8.98 | 8.00 | 8.10 | 8.10 | -9.80% | 1,502,674 |
| Apr 28, 2026 | 8.89 | 9.32 | 8.68 | 8.98 | 8.98 | 1.35% | 1,692,964 |
| Apr 27, 2026 | 8.86 | 9.00 | 8.48 | 8.86 | 8.86 | - | 1,508,202 |
| Apr 24, 2026 | 8.62 | 8.90 | 8.27 | 8.86 | 8.86 | 2.67% | 1,361,686 |
| Apr 23, 2026 | 9.28 | 9.30 | 8.50 | 8.63 | 8.63 | -8.09% | 1,775,371 |
| Apr 22, 2026 | 9.97 | 9.97 | 9.11 | 9.39 | 9.39 | -6.94% | 2,259,187 |
| Apr 21, 2026 | 10.70 | 10.81 | 9.98 | 10.09 | 10.09 | -7.43% | 1,336,222 |
| Apr 20, 2026 | 11.20 | 11.32 | 10.65 | 10.90 | 10.90 | -4.13% | 1,083,916 |
| Apr 17, 2026 | 12.20 | 12.38 | 11.20 | 11.37 | 11.37 | -2.74% | 1,563,126 |
| Apr 16, 2026 | 13.14 | 13.14 | 11.60 | 11.69 | 11.69 | -8.74% | 1,668,386 |