REalloys Inc. ALOY
5.71 USD -0.61 (-9.65%)
Regular-session close
5.71 0.00 0.00%
After hours · Nov 13, 7:22 PM ET
5.45 Day range 6.15
5.71 52-week range 25.88
- YTD
- -29.51%
- 1 year
- -24.37%
ALOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.12 | 6.15 | 5.45 | 5.71 | -0.61 | -9.65% | 2,617,337 |
| Nov 12, 2026 | 6.37 | 6.52 | 6.17 | 6.32 | -0.33 | -4.96% | 1,414,700 |
| Nov 11, 2026 | 6.40 | 7.01 | 6.37 | 6.65 | +0.44 | +7.09% | 1,917,400 |
| Nov 10, 2026 | 6.60 | 6.68 | 6.15 | 6.21 | -0.64 | -9.34% | 2,012,800 |
| Nov 9, 2026 | 6.30 | 6.89 | 6.20 | 6.85 | +0.72 | +11.75% | 2,445,700 |
| Nov 6, 2026 | 6.11 | 6.14 | 5.83 | 6.13 | +0.27 | +4.61% | 2,074,800 |
| Nov 5, 2026 | 6.66 | 6.74 | 5.72 | 5.86 | -0.80 | -12.01% | 2,615,500 |
| Nov 4, 2026 | 6.29 | 6.82 | 6.28 | 6.66 | +0.61 | +10.08% | 3,052,900 |
| Nov 3, 2026 | 6.61 | 6.68 | 5.91 | 6.05 | -0.28 | -4.42% | 3,489,900 |
| Nov 2, 2026 | 6.87 | 7.12 | 6.19 | 6.33 | -0.35 | -5.24% | 2,444,400 |
| Oct 30, 2026 | 6.80 | 6.93 | 6.52 | 6.68 | -0.49 | -6.83% | 2,203,000 |
| Oct 29, 2026 | 7.14 | 7.52 | 7.08 | 7.17 | -0.15 | -2.05% | 1,343,500 |
| Oct 28, 2026 | 7.21 | 7.33 | 6.89 | 7.32 | +0.07 | +0.97% | 1,698,400 |
| Oct 27, 2026 | 7.09 | 7.29 | 6.92 | 7.25 | +0.30 | +4.32% | 2,556,200 |
| Oct 26, 2026 | 7.00 | 7.26 | 6.91 | 6.95 | -0.05 | -0.71% | 1,126,900 |
| Oct 23, 2026 | 6.91 | 7.05 | 6.78 | 7.00 | +0.02 | +0.29% | 1,180,100 |
| Oct 22, 2026 | 6.94 | 7.15 | 6.83 | 6.98 | -0.13 | -1.83% | 1,358,100 |
| Oct 21, 2026 | 7.49 | 7.49 | 7.00 | 7.11 | -0.02 | -0.28% | 1,826,800 |
| Oct 20, 2026 | 6.95 | 7.28 | 6.76 | 7.13 | +0.12 | +1.71% | 1,589,400 |
| Oct 19, 2026 | 7.42 | 7.49 | 6.77 | 7.01 | -0.22 | -3.04% | 2,314,100 |
| Oct 16, 2026 | 6.75 | 7.36 | 6.60 | 7.23 | +0.55 | +8.23% | 3,880,600 |
| Oct 15, 2026 | 6.01 | 6.70 | 5.91 | 6.68 | +0.51 | +8.27% | 2,389,700 |
| Oct 14, 2026 | 6.51 | 6.51 | 6.05 | 6.17 | -0.55 | -8.18% | 2,266,100 |
| Oct 13, 2026 | 6.67 | 6.88 | 6.62 | 6.72 | -0.16 | -2.33% | 1,414,300 |
| Oct 12, 2026 | 7.20 | 7.24 | 6.82 | 6.88 | -0.44 | -6.01% | 2,439,400 |
| Oct 9, 2026 | 7.70 | 7.75 | 7.13 | 7.32 | -0.26 | -3.43% | 1,988,000 |
| Oct 8, 2026 | 7.72 | 7.83 | 7.49 | 7.58 | -0.35 | -4.41% | 2,069,700 |
| Oct 7, 2026 | 7.92 | 7.94 | 7.73 | 7.93 | -0.19 | -2.34% | 1,381,700 |
| Oct 6, 2026 | 8.13 | 8.38 | 8.05 | 8.12 | +0.01 | +0.12% | 967,400 |
| Oct 5, 2026 | 8.23 | 8.26 | 8.04 | 8.11 | -0.01 | -0.12% | 878,400 |
| Oct 2, 2026 | 8.30 | 8.41 | 8.07 | 8.12 | +0.01 | +0.12% | 1,301,000 |
| Oct 1, 2026 | 8.12 | 8.21 | 7.83 | 8.11 | -0.06 | -0.73% | 2,037,500 |
| Sep 30, 2026 | 8.13 | 8.49 | 8.08 | 8.17 | +0.17 | +2.12% | 1,844,200 |
| Sep 29, 2026 | 8.60 | 8.70 | 7.99 | 8.00 | -0.42 | -4.99% | 2,350,400 |
| Sep 28, 2026 | 8.56 | 8.70 | 8.36 | 8.42 | -0.48 | -5.39% | 1,583,900 |
| Sep 25, 2026 | 8.60 | 8.90 | 8.38 | 8.90 | +0.38 | +4.46% | 1,728,700 |
| Sep 24, 2026 | 8.38 | 8.65 | 8.13 | 8.52 | -0.15 | -1.73% | 1,627,500 |
| Sep 23, 2026 | 8.90 | 8.90 | 8.54 | 8.67 | -0.36 | -3.99% | 1,545,100 |
| Sep 22, 2026 | 9.40 | 9.42 | 8.83 | 9.03 | -0.30 | -3.22% | 1,977,400 |
| Sep 21, 2026 | 8.80 | 9.35 | 8.70 | 9.33 | +1.07 | +12.95% | 2,956,300 |
| Sep 18, 2026 | 8.27 | 8.37 | 8.01 | 8.26 | +0.01 | +0.12% | 4,563,200 |
| Sep 17, 2026 | 8.61 | 8.67 | 8.25 | 8.25 | +0.10 | +1.23% | 1,932,700 |
| Sep 16, 2026 | 8.54 | 8.59 | 7.93 | 8.15 | -0.32 | -3.78% | 2,367,400 |
| Sep 15, 2026 | 8.45 | 8.52 | 8.28 | 8.47 | -0.05 | -0.59% | 1,424,100 |
| Sep 14, 2026 | 8.22 | 8.65 | 8.12 | 8.52 | +0.11 | +1.31% | 2,068,300 |
| Sep 11, 2026 | 8.88 | 8.88 | 8.36 | 8.41 | -0.38 | -4.32% | 2,474,600 |
| Sep 10, 2026 | 9.25 | 9.32 | 8.76 | 8.79 | -0.75 | -7.86% | 2,602,100 |
| Sep 9, 2026 | 10.05 | 10.34 | 9.51 | 9.54 | -0.55 | -5.45% | 1,799,400 |
| Sep 8, 2026 | 10.03 | 10.55 | 10.00 | 10.09 | -0.01 | -0.10% | 1,537,600 |
| Sep 4, 2026 | 10.06 | 10.66 | 9.96 | 10.10 | +0.04 | +0.40% | 1,327,300 |
| Sep 3, 2026 | 10.21 | 10.40 | 9.97 | 10.06 | -0.15 | -1.47% | 1,160,900 |
| Sep 2, 2026 | 10.11 | 10.46 | 9.73 | 10.21 | +0.23 | +2.30% | 1,776,700 |
| Sep 1, 2026 | 10.00 | 10.26 | 9.81 | 9.98 | -0.37 | -3.57% | 2,310,500 |
| Aug 31, 2026 | 10.32 | 10.59 | 10.12 | 10.35 | -0.05 | -0.48% | 1,198,100 |
| Aug 28, 2026 | 11.20 | 11.34 | 10.38 | 10.40 | -1.02 | -8.93% | 2,037,800 |
| Aug 27, 2026 | 11.53 | 11.68 | 11.25 | 11.42 | -0.13 | -1.13% | 1,162,900 |
| Aug 26, 2026 | 11.77 | 12.32 | 11.40 | 11.55 | -0.61 | -5.02% | 1,418,700 |
| Aug 25, 2026 | 11.33 | 12.20 | 11.12 | 12.16 | +1.07 | +9.65% | 2,208,000 |
| Aug 24, 2026 | 11.90 | 12.17 | 11.02 | 11.09 | -1.41 | -11.28% | 2,691,500 |
| Aug 21, 2026 | 11.31 | 12.50 | 11.12 | 12.50 | +1.43 | +12.92% | 2,904,800 |
| Aug 20, 2026 | 12.06 | 12.19 | 10.93 | 11.07 | -1.44 | -11.51% | 3,072,100 |
| Aug 19, 2026 | 13.45 | 13.65 | 12.40 | 12.51 | -0.99 | -7.33% | 2,075,400 |
| Aug 18, 2026 | 13.19 | 14.03 | 13.08 | 13.50 | -0.35 | -2.53% | 1,888,900 |
| Aug 17, 2026 | 14.66 | 14.66 | 12.65 | 13.85 | -0.87 | -5.91% | 3,280,800 |
| Aug 14, 2026 | 13.23 | 15.35 | 13.12 | 14.72 | +1.77 | +13.67% | 5,130,800 |
65 days, newest first. Daily bars as drawn on the ALOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.