NASDAQ : ALOY
REalloys Inc. — Price history
Other · United States
Last price 6.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 460.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
REalloys Inc. (ALOY) closed at 6.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.87 | 7.12 | 6.73 | 6.59 | 1,120,716 | -1.35% |
| 2026-10-30 | 6.8 | 6.93 | 6.52 | 6.68 | 2,207,245 | -6.83% |
| 2026-10-29 | 7.14 | 7.52 | 7.08 | 7.17 | 1,343,489 | -2.05% |
| 2026-10-28 | 7.21 | 7.33 | 6.89 | 7.32 | 1,698,387 | +0.97% |
| 2026-10-27 | 7.09 | 7.29 | 6.92 | 7.25 | 2,562,946 | +4.32% |
| 2026-10-26 | 7 | 7.26 | 6.91 | 6.95 | 1,135,609 | -0.71% |
| 2026-10-23 | 6.91 | 7.055 | 6.78 | 7 | 1,183,134 | +0.29% |
| 2026-10-22 | 6.94 | 7.15 | 6.83 | 6.98 | 1,359,604 | -1.83% |
| 2026-10-21 | 7.49 | 7.49 | 7 | 7.11 | 1,829,133 | -0.28% |
| 2026-10-20 | 6.95 | 7.28 | 6.765 | 7.13 | 1,591,160 | +1.71% |
| 2026-10-19 | 7.42 | 7.49 | 6.77 | 7.01 | 2,316,554 | -3.04% |
| 2026-10-16 | 6.75 | 7.36 | 6.6 | 7.23 | 3,880,595 | +8.23% |
| 2026-10-15 | 6.01 | 6.7 | 5.91 | 6.68 | 2,389,718 | +8.27% |
| 2026-10-14 | 6.51 | 6.51 | 6.045 | 6.17 | 2,271,041 | -8.18% |
| 2026-10-13 | 6.67 | 6.875 | 6.62 | 6.72 | 1,417,116 | -2.33% |
| 2026-10-12 | 7.2 | 7.24 | 6.82 | 6.88 | 2,443,227 | -6.01% |
| 2026-10-09 | 7.7 | 7.75 | 7.131 | 7.32 | 1,988,021 | -3.43% |
| 2026-10-08 | 7.72 | 7.83 | 7.485 | 7.58 | 2,073,503 | -4.41% |
| 2026-10-07 | 7.92 | 7.94 | 7.73 | 7.93 | 1,389,758 | -2.34% |
| 2026-10-06 | 8.13 | 8.38 | 8.05 | 8.12 | 971,034 | +0.12% |
| 2026-10-05 | 8.225 | 8.26 | 8.04 | 8.11 | 882,358 | -0.12% |
| 2026-10-02 | 8.3 | 8.406 | 8.07 | 8.12 | 1,302,370 | +0.12% |
| 2026-10-01 | 8.12 | 8.21 | 7.83 | 8.11 | 2,039,596 | -0.73% |
| 2026-09-30 | 8.13 | 8.49 | 8.08 | 8.17 | 1,847,196 | +2.12% |
| 2026-09-29 | 8.6 | 8.7 | 7.99 | 8 | 2,358,314 | -4.99% |
| 2026-09-28 | 8.56 | 8.705 | 8.36 | 8.42 | 1,585,306 | -5.39% |
| 2026-09-25 | 8.605 | 8.9 | 8.38 | 8.9 | 1,735,803 | +4.46% |
| 2026-09-24 | 8.38 | 8.65 | 8.13 | 8.52 | 1,635,612 | -1.73% |
| 2026-09-23 | 8.9 | 8.9 | 8.54 | 8.67 | 1,548,214 | -3.99% |
| 2026-09-22 | 9.4 | 9.42 | 8.83 | 9.03 | 1,977,410 | -3.22% |
| 2026-09-21 | 8.8 | 9.35 | 8.7 | 9.33 | 2,956,281 | +12.95% |
| 2026-09-18 | 8.27 | 8.37 | 8.01 | 8.26 | 4,563,246 | +0.12% |
| 2026-09-17 | 8.61 | 8.67 | 8.25 | 8.25 | 1,936,708 | +1.23% |
| 2026-09-16 | 8.54 | 8.59 | 7.93 | 8.15 | 2,373,953 | -3.72% |
| 2026-09-15 | 8.45 | 8.519 | 8.28 | 8.465 | 1,426,827 | -0.65% |
| 2026-09-14 | 8.22 | 8.65 | 8.12 | 8.52 | 2,070,825 | +1.31% |
| 2026-09-11 | 8.88 | 8.88 | 8.36 | 8.41 | 2,474,588 | -4.32% |
| 2026-09-10 | 9.25 | 9.32 | 8.76 | 8.79 | 2,607,077 | -7.86% |
| 2026-09-09 | 10.05 | 10.34 | 9.51 | 9.54 | 1,802,965 | -5.45% |
| 2026-09-08 | 10.035 | 10.55 | 10 | 10.09 | 1,545,630 | -0.10% |
| 2026-09-04 | 10.06 | 10.66 | 9.96 | 10.1 | 1,327,308 | +0.40% |
| 2026-09-03 | 10.21 | 10.4 | 9.97 | 10.06 | 1,164,322 | -1.47% |
| 2026-09-02 | 10.11 | 10.46 | 9.73 | 10.21 | 1,778,714 | +2.30% |
| 2026-09-01 | 10 | 10.26 | 9.808 | 9.98 | 2,314,297 | -3.57% |
| 2026-08-31 | 10.32 | 10.59 | 10.12 | 10.35 | 1,203,323 | -0.48% |
| 2026-08-28 | 11.2 | 11.34 | 10.38 | 10.4 | 2,044,403 | -8.93% |
| 2026-08-27 | 11.53 | 11.68 | 11.25 | 11.42 | 1,167,513 | -1.13% |
| 2026-08-26 | 11.77 | 12.32 | 11.395 | 11.55 | 1,418,681 | -5.02% |
| 2026-08-25 | 11.33 | 12.2 | 11.12 | 12.16 | 2,212,846 | +9.65% |
| 2026-08-24 | 11.9 | 12.17 | 11.02 | 11.09 | 2,691,521 | -11.28% |
| 2026-08-21 | 11.31 | 12.5 | 11.12 | 12.5 | 2,908,855 | +12.92% |
| 2026-08-20 | 12.06 | 12.19 | 10.93 | 11.07 | 3,072,053 | -11.51% |
| 2026-08-19 | 13.45 | 13.65 | 12.4 | 12.51 | 2,075,445 | -7.33% |
| 2026-08-18 | 13.19 | 14.03 | 13.08 | 13.5 | 1,888,914 | -2.56% |
| 2026-08-17 | 14.66 | 14.66 | 12.65 | 13.855 | 3,280,826 | -5.88% |
| 2026-08-14 | 13.235 | 15.35 | 13.12 | 14.72 | 5,130,844 | +13.67% |
| 2026-08-13 | 12.54 | 13.385 | 12.06 | 12.95 | 2,653,755 | +3.27% |
| 2026-08-12 | 13.13 | 13.45 | 12.48 | 12.54 | 1,974,981 | -1.65% |
| 2026-08-11 | 12.58 | 13.13 | 12.432 | 12.75 | 2,140,422 | -1.81% |
| 2026-08-10 | 13.055 | 13.455 | 12.43 | 12.985 | 4,690,186 | +5.83% |
| 2026-08-07 | 11 | 12.479 | 11 | 12.27 | 3,900,708 | +14.78% |
| 2026-08-06 | 9.62 | 10.888 | 9.32 | 10.69 | 2,839,786 | +10.21% |
| 2026-08-05 | 11.35 | 11.35 | 9.66 | 9.7 | 3,981,150 | -11.09% |
| 2026-08-04 | 10.22 | 11.09 | 9.99 | 10.91 | 3,935,244 | +10.43% |
| 2026-08-03 | 8.96 | 10.46 | 8.71 | 9.88 | 4,004,658 | +12.53% |
| 2026-07-31 | 9.26 | 9.5 | 8.7 | 8.78 | 4,307,385 | -0.40% |
| 2026-07-30 | 7.97 | 8.86 | 7.56 | 8.815 | 4,409,450 | +17.69% |
| 2026-07-29 | 7.74 | 8.5 | 7.38 | 7.49 | 7,176,067 | +2.18% |
| 2026-07-28 | 7.73 | 7.95 | 7.08 | 7.33 | 2,231,425 | -5.42% |
| 2026-07-27 | 7.19 | 7.82 | 7.18 | 7.75 | 2,397,505 | +10.32% |
| 2026-07-24 | 7.53 | 7.57 | 6.825 | 7.025 | 3,135,255 | -5.96% |
| 2026-07-23 | 8 | 8.17 | 7.33 | 7.47 | 3,165,573 | -8.79% |
| 2026-07-22 | 8.89 | 9.08 | 8.16 | 8.19 | 1,729,255 | -9.00% |
| 2026-07-21 | 8.57 | 9.25 | 8.56 | 9 | 1,980,088 | +7.14% |
| 2026-07-20 | 8.99 | 9.02 | 7.99 | 8.4 | 2,832,850 | -5.46% |
| 2026-07-17 | 9.46 | 9.8 | 8.88 | 8.885 | 1,906,330 | -9.24% |
| 2026-07-16 | 10.68 | 10.8 | 9.35 | 9.79 | 2,359,773 | -9.69% |
| 2026-07-15 | 10.71 | 11 | 10.48 | 10.84 | 1,059,204 | +0.65% |
| 2026-07-14 | 11.23 | 11.23 | 10.48 | 10.77 | 1,166,043 | -2.71% |
| 2026-07-13 | 12 | 12.095 | 10.615 | 11.07 | 2,312,000 | -9.85% |
| 2026-07-10 | 13 | 13.49 | 12.26 | 12.28 | 1,199,178 | -5.39% |
| 2026-07-09 | 12.92 | 13.435 | 12.75 | 12.98 | 1,096,711 | +0.62% |
| 2026-07-08 | 11.95 | 13.25 | 11.95 | 12.9 | 1,590,365 | +5.91% |
| 2026-07-07 | 12.56 | 12.66 | 11.46 | 12.18 | 2,555,094 | -4.40% |
| 2026-07-06 | 13.28 | 14.005 | 12.56 | 12.74 | 2,901,338 | -4.07% |
| 2026-07-02 | 15.23 | 15.99 | 13.06 | 13.28 | 3,241,082 | -11.41% |
| 2026-07-01 | 14.785 | 16 | 14 | 14.99 | 2,875,967 | +3.74% |
| 2026-06-30 | 14.45 | 14.85 | 13.62 | 14.45 | 2,439,386 | +1.55% |
| 2026-06-29 | 14.78 | 14.78 | 13.3 | 14.23 | 2,084,834 | -3.07% |
| 2026-06-26 | 13.87 | 15.399 | 13.64 | 14.68 | 10,537,939 | +3.02% |
| 2026-06-25 | 16.59 | 16.6 | 13.3 | 14.25 | 4,285,989 | -14.52% |
| 2026-06-24 | 19.03 | 19.03 | 16.3 | 16.67 | 2,523,549 | -13.04% |
| 2026-06-23 | 18.09 | 20.59 | 17.95 | 19.17 | 2,594,739 | -2.69% |
| 2026-06-22 | 18.2 | 19.76 | 18.1 | 19.7 | 2,564,141 | +10.80% |
| 2026-06-18 | 17 | 17.95 | 16.141 | 17.78 | 6,908,198 | +7.04% |
| 2026-06-17 | 14.92 | 16.75 | 14.42 | 16.61 | 2,641,861 | +13.85% |
| 2026-06-16 | 15.63 | 16.56 | 14.48 | 14.59 | 2,660,228 | -5.26% |
| 2026-06-15 | 16.48 | 17.784 | 15.17 | 15.4 | 2,753,158 | +1.18% |
| 2026-06-12 | 14.395 | 16.71 | 14.21 | 15.22 | 4,037,425 | +8.25% |
| 2026-06-11 | 13.89 | 14.4 | 13.38 | 14.06 | 1,753,894 | +1.08% |
| 2026-06-10 | 12.31 | 14.165 | 12.25 | 13.91 | 2,924,861 | +11.01% |
| 2026-06-09 | 14.12 | 14.12 | 11.95 | 12.53 | 2,879,039 | -11.57% |
| 2026-06-08 | 12.95 | 14.67 | 12.165 | 14.17 | 3,360,795 | +13.54% |
| 2026-06-05 | 13.6 | 13.72 | 12.02 | 12.48 | 2,371,780 | -9.17% |
| 2026-06-04 | 14.1 | 14.13 | 12.81 | 13.74 | 4,039,685 | -0.43% |
| 2026-06-03 | 11.37 | 13.83 | 10.38 | 13.8 | 4,897,184 | +18.56% |
| 2026-06-02 | 10.77 | 12.173 | 10.72 | 11.64 | 2,646,068 | +5.91% |
| 2026-06-01 | 9.39 | 11.47 | 9.34 | 10.99 | 4,239,581 | +19.98% |
| 2026-05-29 | 9.94 | 9.95 | 9.08 | 9.16 | 1,962,877 | -5.86% |
| 2026-05-28 | 9.5 | 10.14 | 9.294 | 9.73 | 2,069,480 | +2.85% |
| 2026-05-27 | 10.41 | 10.41 | 9.065 | 9.46 | 2,198,749 | -10.33% |
| 2026-05-26 | 10.08 | 10.729 | 9.71 | 10.55 | 2,473,118 | +7.76% |
| 2026-05-22 | 9.65 | 10.36 | 9.51 | 9.79 | 1,235,916 | +1.35% |
| 2026-05-21 | 9.05 | 9.8 | 8.88 | 9.66 | 2,061,805 | +8.05% |
| 2026-05-20 | 9.01 | 9.11 | 8.67 | 8.94 | 1,143,388 | +0.22% |
| 2026-05-19 | 8.88 | 9.1 | 8.51 | 8.92 | 1,445,103 | +1.59% |
| 2026-05-18 | 8.52 | 8.84 | 8.21 | 8.78 | 1,159,622 | +1.62% |
| 2026-05-15 | 8.739 | 8.86 | 8.42 | 8.64 | 915,334 | -2.81% |
| 2026-05-14 | 8.9 | 9 | 8.41 | 8.89 | 1,269,630 | +0.00% |
| 2026-05-13 | 8.99 | 9.21 | 8.8 | 8.89 | 1,166,845 | -2.31% |