REalloys Inc. (ALOY)
NASDAQ: ALOY · Real-Time Price · USD
8.64
-0.25 (-2.81%)
At close: May 15, 2026, 4:00 PM EDT
8.54
-0.10 (-1.16%)
After-hours: May 15, 2026, 7:58 PM EDT
REalloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 12.68 | 13.23 | 11.96 | 12.81 | 12.81 | 3.22% | 1,457,107 |
| Apr 14, 2026 | 13.49 | 13.75 | 11.77 | 12.41 | 12.41 | -3.42% | 1,784,706 |
| Apr 13, 2026 | 11.70 | 13.00 | 11.06 | 12.85 | 12.85 | 8.99% | 2,164,310 |
| Apr 10, 2026 | 9.96 | 12.48 | 9.75 | 11.79 | 11.79 | 19.33% | 4,079,239 |
| Apr 9, 2026 | 8.42 | 9.93 | 8.33 | 9.88 | 9.88 | 23.65% | 3,122,087 |
| Apr 8, 2026 | 8.33 | 8.65 | 7.60 | 7.99 | 7.99 | 1.91% | 1,531,946 |
| Apr 7, 2026 | 8.54 | 8.85 | 7.43 | 7.84 | 7.84 | -9.78% | 1,720,648 |
| Apr 6, 2026 | 9.28 | 9.35 | 8.55 | 8.69 | 8.69 | -5.44% | 886,564 |
| Apr 2, 2026 | 8.86 | 9.52 | 8.66 | 9.19 | 9.19 | 0.88% | 1,145,973 |
| Apr 1, 2026 | 10.17 | 10.40 | 9.02 | 9.11 | 9.11 | -6.66% | 1,561,950 |
| Mar 31, 2026 | 9.83 | 10.10 | 9.26 | 9.76 | 9.76 | 2.41% | 1,385,734 |
| Mar 30, 2026 | 10.09 | 10.44 | 9.24 | 9.53 | 9.53 | -4.51% | 1,206,578 |
| Mar 27, 2026 | 9.70 | 9.99 | 9.26 | 9.98 | 9.98 | - | 1,024,138 |
| Mar 26, 2026 | 10.66 | 10.70 | 9.67 | 9.98 | 9.98 | -6.90% | 1,614,637 |
| Mar 25, 2026 | 11.02 | 11.86 | 10.66 | 10.72 | 10.72 | -0.65% | 1,452,394 |
| Mar 24, 2026 | 11.58 | 11.59 | 10.53 | 10.79 | 10.79 | -6.82% | 1,875,256 |
| Mar 23, 2026 | 12.29 | 12.35 | 10.56 | 11.58 | 11.58 | -4.22% | 2,135,993 |
| Mar 20, 2026 | 14.35 | 14.40 | 11.92 | 12.09 | 12.09 | -14.74% | 1,598,016 |
| Mar 19, 2026 | 13.27 | 14.45 | 13.00 | 14.18 | 14.18 | 2.31% | 1,333,176 |
| Mar 18, 2026 | 13.50 | 14.25 | 13.00 | 13.86 | 13.86 | 0.80% | 1,526,235 |
| Mar 17, 2026 | 11.50 | 13.82 | 11.44 | 13.75 | 13.75 | 22.22% | 2,899,452 |
| Mar 16, 2026 | 12.70 | 12.74 | 10.49 | 11.25 | 11.25 | -6.13% | 2,103,160 |
| Mar 13, 2026 | 14.52 | 14.52 | 11.51 | 11.99 | 11.99 | -15.72% | 2,682,665 |
| Mar 12, 2026 | 16.57 | 16.58 | 14.20 | 14.22 | 14.22 | -15.71% | 1,668,079 |
| Mar 11, 2026 | 17.55 | 17.66 | 16.00 | 16.87 | 16.87 | -5.06% | 1,652,334 |
| Mar 10, 2026 | 16.12 | 17.90 | 15.10 | 17.77 | 17.77 | 14.06% | 1,715,743 |
| Mar 9, 2026 | 17.35 | 17.35 | 14.82 | 15.58 | 15.58 | -10.97% | 1,845,231 |
| Mar 6, 2026 | 17.50 | 18.18 | 16.10 | 17.50 | 17.50 | -19.32% | 3,407,078 |