REalloys Inc. ALOY
NASDAQ · United States · Non-Energy Minerals
$8.11-0.06 (-0.73%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.11 | -0.73% | $8.12 | $8.21 | $7.83 | 2.04M |
| 2026-09-30 | $8.17 | +2.13% | $8.13 | $8.49 | $8.08 | 1.84M |
| 2026-09-29 | $8.00 | -4.99% | $8.60 | $8.70 | $7.99 | 2.35M |
| 2026-09-28 | $8.42 | -5.39% | $8.56 | $8.70 | $8.36 | 1.58M |
| 2026-09-25 | $8.90 | +4.46% | $8.60 | $8.90 | $8.38 | 1.73M |
| 2026-09-24 | $8.52 | -1.73% | $8.38 | $8.65 | $8.13 | 1.63M |
| 2026-09-23 | $8.67 | -3.99% | $8.90 | $8.90 | $8.54 | 1.55M |
| 2026-09-22 | $9.03 | -3.22% | $9.40 | $9.42 | $8.83 | 1.98M |
| 2026-09-21 | $9.33 | +12.95% | $8.80 | $9.35 | $8.70 | 2.96M |
| 2026-09-18 | $8.26 | +0.12% | $8.27 | $8.37 | $8.01 | 4.56M |
| 2026-09-17 | $8.25 | +1.23% | $8.61 | $8.67 | $8.25 | 1.93M |
| 2026-09-16 | $8.15 | -3.72% | $8.54 | $8.59 | $7.93 | 2.37M |
| 2026-09-15 | $8.47 | -0.65% | $8.45 | $8.52 | $8.28 | 1.42M |
| 2026-09-14 | $8.52 | +1.31% | $8.22 | $8.65 | $8.12 | 2.07M |
| 2026-09-11 | $8.41 | -4.32% | $8.88 | $8.88 | $8.36 | 2.47M |
| 2026-09-10 | $8.79 | -7.86% | $9.25 | $9.32 | $8.76 | 2.60M |
| 2026-09-09 | $9.54 | -5.45% | $10.05 | $10.34 | $9.51 | 1.80M |
| 2026-09-08 | $10.09 | -0.10% | $10.03 | $10.55 | $10.00 | 1.54M |
| 2026-09-04 | $10.10 | +0.40% | $10.06 | $10.66 | $9.96 | 1.33M |
| 2026-09-03 | $10.06 | -1.47% | $10.21 | $10.40 | $9.97 | 1.16M |
| 2026-09-02 | $10.21 | +2.30% | $10.11 | $10.46 | $9.73 | 1.78M |
| 2026-09-01 | $9.98 | -3.57% | $10.00 | $10.26 | $9.81 | 2.31M |
| 2026-08-31 | $10.35 | -0.48% | $10.32 | $10.59 | $10.12 | 1.20M |
| 2026-08-28 | $10.40 | -8.93% | $11.20 | $11.34 | $10.38 | 2.04M |
| 2026-08-27 | $11.42 | -1.13% | $11.53 | $11.68 | $11.25 | 1.16M |
| 2026-08-26 | $11.55 | -5.02% | $11.77 | $12.32 | $11.40 | 1.42M |
| 2026-08-25 | $12.16 | +9.65% | $11.33 | $12.20 | $11.12 | 2.21M |
| 2026-08-24 | $11.09 | -11.28% | $11.90 | $12.17 | $11.02 | 2.69M |
| 2026-08-21 | $12.50 | +12.92% | $11.31 | $12.50 | $11.12 | 2.90M |
| 2026-08-20 | $11.07 | -11.51% | $12.06 | $12.19 | $10.93 | 3.07M |
| 2026-08-19 | $12.51 | -7.33% | $13.45 | $13.65 | $12.40 | 2.08M |
| 2026-08-18 | $13.50 | -2.56% | $13.19 | $14.03 | $13.08 | 1.89M |
| 2026-08-17 | $13.85 | -5.88% | $14.66 | $14.66 | $12.65 | 3.28M |
| 2026-08-14 | $14.72 | +13.67% | $13.23 | $15.35 | $13.12 | 5.13M |
| 2026-08-13 | $12.95 | +3.27% | $12.54 | $13.39 | $12.06 | 2.65M |
| 2026-08-12 | $12.54 | -1.65% | $13.13 | $13.45 | $12.48 | 1.98M |
| 2026-08-11 | $12.75 | -1.81% | $12.58 | $13.13 | $12.43 | 2.14M |
| 2026-08-10 | $12.98 | +5.83% | $13.06 | $13.45 | $12.43 | 4.69M |
| 2026-08-07 | $12.27 | +14.78% | $11.00 | $12.48 | $11.00 | 3.90M |
| 2026-08-06 | $10.69 | +10.21% | $9.62 | $10.89 | $9.32 | 2.84M |
| 2026-08-05 | $9.70 | -11.09% | $11.35 | $11.35 | $9.66 | 3.98M |
| 2026-08-04 | $10.91 | +10.43% | $10.22 | $11.09 | $9.99 | 3.94M |
| 2026-08-03 | $9.88 | +12.53% | $8.96 | $10.46 | $8.71 | 4.00M |
| 2026-07-31 | $8.78 | -0.40% | $9.26 | $9.50 | $8.70 | 4.31M |
| 2026-07-30 | $8.81 | +17.69% | $7.97 | $8.86 | $7.56 | 4.41M |
| 2026-07-29 | $7.49 | +2.18% | $7.74 | $8.50 | $7.38 | 7.18M |
| 2026-07-28 | $7.33 | -5.42% | $7.73 | $7.95 | $7.08 | 2.23M |
| 2026-07-27 | $7.75 | +10.32% | $7.19 | $7.82 | $7.18 | 2.39M |
| 2026-07-24 | $7.03 | -5.96% | $7.53 | $7.57 | $6.82 | 3.14M |
| 2026-07-23 | $7.47 | -8.79% | $8.00 | $8.17 | $7.33 | 3.17M |
| 2026-07-22 | $8.19 | -9.00% | $8.89 | $9.08 | $8.16 | 1.73M |
| 2026-07-21 | $9.00 | +7.14% | $8.57 | $9.25 | $8.56 | 1.98M |
| 2026-07-20 | $8.40 | -5.46% | $8.99 | $9.02 | $7.99 | 2.83M |
| 2026-07-17 | $8.89 | -9.24% | $9.46 | $9.80 | $8.88 | 1.91M |
| 2026-07-16 | $9.79 | -9.69% | $10.68 | $10.80 | $9.35 | 2.36M |
| 2026-07-15 | $10.84 | +0.65% | $10.71 | $11.00 | $10.48 | 1.06M |
| 2026-07-14 | $10.77 | -2.71% | $11.23 | $11.23 | $10.48 | 1.17M |
| 2026-07-13 | $11.07 | -9.85% | $12.00 | $12.10 | $10.61 | 2.31M |
| 2026-07-10 | $12.28 | -5.39% | $13.00 | $13.49 | $12.26 | 1.20M |
| 2026-07-09 | $12.98 | +0.62% | $12.92 | $13.44 | $12.75 | 1.10M |
| 2026-07-08 | $12.90 | +5.91% | $11.95 | $13.25 | $11.95 | 1.59M |
| 2026-07-07 | $12.18 | -4.40% | $12.56 | $12.66 | $11.46 | 2.56M |
| 2026-07-06 | $12.74 | -4.07% | $13.28 | $14.01 | $12.56 | 2.90M |
| 2026-07-02 | $13.28 | -11.41% | $15.23 | $15.99 | $13.06 | 3.24M |
| 2026-07-01 | $14.99 | +3.74% | $14.78 | $16.00 | $14.00 | 2.88M |
| 2026-06-30 | $14.45 | +1.55% | $14.45 | $14.85 | $13.62 | 2.44M |
| 2026-06-29 | $14.23 | -3.07% | $14.78 | $14.78 | $13.30 | 2.08M |
| 2026-06-26 | $14.68 | +3.02% | $13.87 | $15.40 | $13.64 | 10.54M |
| 2026-06-25 | $14.25 | -14.52% | $16.59 | $16.60 | $13.30 | 4.29M |
| 2026-06-24 | $16.67 | -13.04% | $19.03 | $19.03 | $16.30 | 2.52M |
| 2026-06-23 | $19.17 | -2.69% | $18.09 | $20.59 | $17.95 | 2.59M |
| 2026-06-22 | $19.70 | +10.80% | $18.20 | $19.76 | $18.10 | 2.56M |
| 2026-06-18 | $17.78 | +7.04% | $17.00 | $17.95 | $16.14 | 6.91M |
| 2026-06-17 | $16.61 | +13.85% | $14.92 | $16.75 | $14.42 | 2.64M |
| 2026-06-16 | $14.59 | -5.26% | $15.63 | $16.56 | $14.48 | 2.66M |
| 2026-06-15 | $15.40 | +1.18% | $16.48 | $17.78 | $15.17 | 2.75M |
| 2026-06-12 | $15.22 | +8.25% | $14.40 | $16.71 | $14.21 | 4.03M |
| 2026-06-11 | $14.06 | +1.08% | $13.89 | $14.40 | $13.38 | 1.75M |
| 2026-06-10 | $13.91 | +11.01% | $12.31 | $14.16 | $12.25 | 2.92M |
| 2026-06-09 | $12.53 | -11.57% | $14.12 | $14.12 | $11.95 | 2.88M |
| 2026-06-08 | $14.17 | +13.54% | $12.95 | $14.67 | $12.16 | 3.36M |
| 2026-06-05 | $12.48 | -9.17% | $13.60 | $13.72 | $12.02 | 2.37M |
| 2026-06-04 | $13.74 | -0.43% | $14.10 | $14.13 | $12.81 | 4.04M |
| 2026-06-03 | $13.80 | +18.56% | $11.37 | $13.83 | $10.38 | 4.90M |
| 2026-06-02 | $11.64 | +5.91% | $10.77 | $12.17 | $10.72 | 2.65M |
| 2026-06-01 | $10.99 | +19.98% | $9.39 | $11.47 | $9.34 | 4.24M |
| 2026-05-29 | $9.16 | -5.86% | $9.94 | $9.95 | $9.08 | 1.96M |
| 2026-05-28 | $9.73 | +2.85% | $9.50 | $10.14 | $9.29 | 2.06M |
| 2026-05-27 | $9.46 | -10.33% | $10.41 | $10.41 | $9.06 | 2.19M |
| 2026-05-26 | $10.55 | +7.76% | $10.08 | $10.73 | $9.71 | 2.47M |