Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.8715.4013.6414.6814.683.02%10,388,791
Jun 25, 202616.5916.6013.3014.2514.25-14.52%4,243,016
Jun 24, 202619.0319.0316.3016.6716.67-13.04%2,485,274
Jun 23, 202618.0920.5917.9519.1719.17-2.69%2,585,326
Jun 22, 202618.2019.7618.1019.7019.7010.80%2,550,347
Jun 18, 202617.0017.9516.1417.7817.787.04%6,892,514
Jun 17, 202614.9216.7514.4216.6116.6113.85%2,623,328
Jun 16, 202615.6316.5614.4814.5914.59-5.26%2,656,073
Jun 15, 202616.4817.7815.1715.4015.401.18%2,753,158
Jun 12, 202614.4016.7114.2115.2215.228.25%4,037,425
Jun 11, 202613.8914.4013.3814.0614.061.08%1,753,894
Jun 10, 202612.3114.1712.2513.9113.9111.01%2,924,861
Jun 9, 202614.1214.1211.9512.5312.53-11.57%2,879,039
Jun 8, 202612.9514.6712.1714.1714.1713.54%3,360,795
Jun 5, 202613.6013.7212.0212.4812.48-9.17%2,371,780
Jun 4, 202614.1014.1312.8113.7413.74-0.43%4,039,685
Jun 3, 202611.3713.8310.3813.8013.8018.56%4,897,184
Jun 2, 202610.7712.1710.7211.6411.645.91%2,646,068
Jun 1, 20269.3911.479.3410.9910.9919.98%4,239,581
May 29, 20269.949.959.089.169.16-5.86%1,962,877
May 28, 20269.5010.149.299.739.732.85%2,069,480
May 27, 202610.4110.419.079.469.46-10.33%2,198,749
May 26, 202610.0810.739.7110.5510.557.76%2,473,118
May 22, 20269.6510.369.519.799.791.35%1,235,916
May 21, 20269.059.808.889.669.668.05%2,061,805
May 20, 20269.019.118.678.948.940.22%1,143,388
May 19, 20268.889.108.518.928.921.59%1,445,103
May 18, 20268.528.848.218.788.781.62%1,159,622
May 15, 20268.748.868.428.648.64-2.81%915,334
May 14, 20268.909.008.418.898.89-1,269,630
May 13, 20268.999.218.808.898.89-2.31%1,166,845
May 12, 20269.299.678.899.109.10-2.78%1,157,943
May 11, 20269.859.859.209.369.36-5.36%1,629,533
May 8, 20269.809.959.309.899.893.56%1,252,739
May 7, 202610.4410.469.309.559.55-8.52%2,019,972
May 6, 20269.5810.529.5010.4410.4410.71%2,405,749
May 5, 20269.659.799.339.439.43-0.21%1,394,713
May 4, 20269.8510.289.319.459.45-4.06%1,953,426
May 1, 20268.7910.098.739.859.8513.35%2,409,954
Apr 30, 20268.218.778.028.698.697.28%1,636,836
Apr 29, 20268.978.988.008.108.10-9.80%1,502,674
Apr 28, 20268.899.328.688.988.981.35%1,692,964
Apr 27, 20268.869.008.488.868.86-1,508,202
Apr 24, 20268.628.908.278.868.862.67%1,361,686
Apr 23, 20269.289.308.508.638.63-8.09%1,775,371
Apr 22, 20269.979.979.119.399.39-6.94%2,259,187
Apr 21, 202610.7010.819.9810.0910.09-7.43%1,336,222
Apr 20, 202611.2011.3210.6510.9010.90-4.13%1,083,916
Apr 17, 202612.2012.3811.2011.3711.37-2.74%1,563,126
Apr 16, 202613.1413.1411.6011.6911.69-8.74%1,668,386
Apr 15, 202612.6813.2311.9612.8112.813.22%1,457,107
Apr 14, 202613.4913.7511.7712.4112.41-3.42%1,784,706
Apr 13, 202611.7013.0011.0612.8512.858.99%2,164,310
Apr 10, 20269.9612.489.7511.7911.7919.33%4,079,239
Apr 9, 20268.429.938.339.889.8823.65%3,122,087
Apr 8, 20268.338.657.607.997.991.91%1,531,946
Apr 7, 20268.548.857.437.847.84-9.78%1,720,648
Apr 6, 20269.289.358.558.698.69-5.44%886,564
Apr 2, 20268.869.528.669.199.190.88%1,145,973
Apr 1, 202610.1710.409.029.119.11-6.66%1,561,950
Mar 31, 20269.8310.109.269.769.762.41%1,385,734
Mar 30, 202610.0910.449.249.539.53-4.51%1,206,578
Mar 27, 20269.709.999.269.989.98-1,024,138
Mar 26, 202610.6610.709.679.989.98-6.90%1,614,637
Mar 25, 202611.0211.8610.6610.7210.72-0.65%1,452,394
Mar 24, 202611.5811.5910.5310.7910.79-6.82%1,875,256
Mar 23, 202612.2912.3510.5611.5811.58-4.22%2,135,993
Mar 20, 202614.3514.4011.9212.0912.09-14.74%1,598,016
Mar 19, 202613.2714.4513.0014.1814.182.31%1,333,176
Mar 18, 202613.5014.2513.0013.8613.860.80%1,526,235
Mar 17, 202611.5013.8211.4413.7513.7522.22%2,899,452
Mar 16, 202612.7012.7410.4911.2511.25-6.13%2,103,160
Mar 13, 202614.5214.5211.5111.9911.99-15.72%2,682,665
Mar 12, 202616.5716.5814.2014.2214.22-15.71%1,668,079
Mar 11, 202617.5517.6616.0016.8716.87-5.06%1,652,334
Mar 10, 202616.1217.9015.1017.7717.7714.06%1,715,743
Mar 9, 202617.3517.3514.8215.5815.58-10.97%1,845,231
Mar 6, 202617.5018.1816.1017.5017.50-19.32%3,407,078
Mar 5, 202626.2526.6420.7421.6921.69-16.19%1,963,167
Mar 4, 202624.4126.9021.5025.8825.8822.54%2,184,737
Mar 3, 202618.5921.9017.5021.1221.1217.66%1,899,242
Mar 2, 202618.0118.0514.0017.9517.95-2.76%1,301,152
Feb 27, 202614.2419.7513.5118.4618.4632.14%1,097,729
Feb 26, 202616.3016.3212.4313.9713.97-12.58%460,217
Feb 25, 202617.9118.0014.7115.9815.98-11.96%573,516
Feb 24, 202615.4018.9214.2618.1518.1517.86%841,736
Feb 23, 202613.1016.0012.7415.4015.4017.56%433,801
Feb 20, 202612.3813.5012.1113.1013.106.24%218,752
Feb 19, 202611.8512.3311.0512.3312.333.70%142,331
Feb 18, 202610.4611.9510.1511.8911.8913.67%106,105
Feb 17, 20269.9510.499.3010.4610.465.34%108,918
Feb 13, 202610.3710.759.819.939.93-4.24%84,084
Feb 12, 202611.7011.7010.3110.3710.37-11.44%104,439
Feb 11, 202612.7212.7210.7911.7111.71-6.24%100,053
Feb 10, 202612.0112.9011.8012.4912.494.17%123,059
Feb 9, 202610.8711.9910.7111.9911.9911.64%83,671
Feb 6, 202610.4910.9110.0010.7410.744.47%83,797
Feb 5, 202611.0911.2010.0210.2810.28-9.75%108,693
Feb 4, 202612.3712.4511.3711.3911.39-8.73%105,379
Feb 3, 202611.8512.7811.6012.4812.489.86%125,247