Dark

ALOY
REalloys Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:56 PM EDT

7.48USD+2.046%(+0.15)7,134,890

6.42Bid 8.46Ask 2.04Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

7.70USD+5.048%(+0.37)48,930

After-hours

Jul 29, 2026 4:59:30 PM EDT

7.58USD+1.337%(+0.10)17,697

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	7.6900	8.4800	7.3800	7.4800	+2.046%	7,134,890	0.000%
2026-07-28	7.7300	7.9500	7.0800	7.3300	-5.419%	2,231,426	+2.046%
2026-07-27	7.1900	7.8200	7.1800	7.7500	+10.320%	2,397,506	-3.484%
2026-07-24	7.5300	7.5698	6.8250	7.0250	-5.957%	3,135,255	+6.477%
2026-07-23	8.0000	8.1700	7.3300	7.4700	-8.791%	3,165,573	+0.134%
2026-07-22	8.8900	9.0800	8.1600	8.1900	-9.000%	1,729,255	-8.669%
2026-07-21	8.5700	9.2500	8.5600	9.0000	+7.143%	1,980,089	-16.889%
2026-07-20	8.9900	9.0200	7.9900	8.4000	-5.459%	2,832,850	-10.952%
2026-07-17	9.4600	9.8000	8.8800	8.8850	-9.244%	1,906,330	-15.813%
2026-07-16	10.6800	10.8000	9.3500	9.7900	-9.686%	2,359,774	-23.596%
2026-07-15	10.7100	11.0000	10.4800	10.8400	+0.650%	1,059,205	-30.996%
2026-07-14	11.2300	11.2300	10.4800	10.7700	-2.710%	1,139,560	-30.548%
2026-07-13	12.0000	12.0950	10.6150	11.0700	-9.853%	2,312,001	-32.430%
2026-07-10	13.0000	13.4900	12.2600	12.2800	-5.393%	1,199,178	-39.088%
2026-07-09	12.9200	13.4350	12.7500	12.9800	+0.620%	1,096,712	-42.373%
2026-07-08	11.9500	13.2500	11.9500	12.9000	+5.911%	1,590,366	-42.016%
2026-07-07	12.5600	12.6600	11.4600	12.1800	-4.396%	2,555,094	-38.588%
2026-07-06	13.2800	14.0050	12.5600	12.7400	-4.066%	2,901,339	-41.287%
2026-07-02	15.2300	15.9900	13.0600	13.2800	-11.408%	3,241,082	-43.675%
2026-07-01	14.7850	16.0000	14.0000	14.9900	+3.737%	2,875,755	-50.100%
2026-06-30	14.4500	14.8500	13.6200	14.4500	+1.546%	2,439,387	-48.235%
2026-06-29	14.7800	14.7800	13.3000	14.2300	-3.065%	2,084,834	-47.435%
2026-06-26	13.8700	15.3993	13.6400	14.6800	+3.018%	10,537,940	-49.046%
2026-06-25	16.5900	16.6000	13.3000	14.2500	-14.517%	4,285,989	-47.509%
2026-06-24	19.0300	19.0300	16.3000	16.6700	-13.041%	2,523,549	-55.129%
2026-06-23	18.0900	20.5900	17.9500	19.1700	-2.690%	2,594,740	-60.981%
2026-06-22	18.2000	19.7600	18.1000	19.7000	+10.799%	2,564,141	-62.030%
2026-06-18	17.0000	17.9500	16.1410	17.7800	+7.044%	6,908,198	-57.930%
2026-06-17	14.9200	16.7500	14.4200	16.6100	+13.845%	2,641,861	-54.967%
2026-06-16	15.6300	16.5600	14.4800	14.5900	-5.260%	2,660,228	-48.732%
2026-06-15	16.4800	17.7843	15.1700	15.4000	+1.183%	2,753,158	-51.429%
2026-06-12	14.3950	16.7100	14.2100	15.2200	+8.250%	4,037,425	-50.854%
2026-06-11	13.8900	14.4000	13.3800	14.0600	+1.078%	1,753,894	-46.799%
2026-06-10	12.3100	14.1650	12.2500	13.9100	+11.014%	2,924,861	-46.226%
2026-06-09	14.1200	14.1200	11.9501	12.5300	-11.574%	2,879,040	-40.303%
2026-06-08	12.9500	14.6700	12.1650	14.1700	+13.542%	3,360,795	-47.212%
2026-06-05	13.6000	13.7200	12.0200	12.4800	-9.170%	2,371,781	-40.064%
2026-06-04	14.1000	14.1300	12.8100	13.7400	-0.435%	4,039,685	-45.560%
2026-06-03	11.3700	13.8300	10.3800	13.8000	+18.557%	4,897,185	-45.797%
2026-06-02	10.7700	12.1730	10.7200	11.6400	+5.914%	2,646,069	-35.739%
2026-06-01	9.3900	11.4700	9.3400	10.9900	+19.978%	4,239,581	-31.938%
2026-05-29	9.9400	9.9500	9.0800	9.1600	-5.858%	1,962,878	-18.341%
2026-05-28	9.5000	10.1399	9.2940	9.7300	+2.854%	2,069,480	-23.124%
2026-05-27	10.4100	10.4100	9.0650	9.4600	-10.332%	2,198,750	-20.930%
2026-05-26	10.0800	10.7293	9.7100	10.5500	+7.763%	2,473,118	-29.100%
2026-05-22	9.6500	10.3600	9.5100	9.7900	+1.346%	1,235,917	-23.596%
2026-05-21	9.0500	9.8000	8.8800	9.6600	+8.054%	2,061,782	-22.567%
2026-05-20	9.0100	9.1100	8.6700	8.9400	+0.224%	1,143,388	-16.331%
2026-05-19	8.8800	9.1000	8.5100	8.9200	+1.595%	1,445,104	-16.143%
2026-05-18	8.5200	8.8400	8.2100	8.7800	+1.620%	1,159,623	-14.806%
2026-05-15	8.7394	8.8600	8.4201	8.6400	-2.812%	915,335	-13.426%
2026-05-14	8.9000	9.0000	8.4100	8.8900	0.000%	1,269,631	-15.861%
2026-05-13	8.9900	9.2100	8.8000	8.8900	-2.308%	1,166,845	-15.861%
2026-05-12	9.2900	9.6700	8.8900	9.1000	-2.778%	1,157,960	-17.802%
2026-05-11	9.8500	9.8500	9.2000	9.3600	-5.359%	1,629,533	-20.085%
2026-05-08	9.8000	9.9500	9.3000	9.8900	+3.560%	1,252,739	-24.368%
2026-05-07	10.4400	10.4600	9.3000	9.5500	-8.525%	2,019,973	-21.675%
2026-05-06	9.5800	10.5200	9.5000	10.4400	+10.710%	2,405,749	-28.352%
2026-05-05	9.6500	9.7850	9.3301	9.4300	-0.212%	1,394,713	-20.679%
2026-05-04	9.8500	10.2800	9.3100	9.4500	-4.061%	1,953,426	-20.847%
2026-05-01	8.7850	10.0900	8.7300	9.8500	+13.349%	2,409,954	-24.061%
2026-04-30	8.2100	8.7700	8.0200	8.6900	+7.284%	1,636,836	-13.924%
2026-04-29	8.9700	8.9800	8.0000	8.1000	-9.800%	1,488,429	-7.654%
2026-04-28	8.8900	9.3168	8.6800	8.9800	+1.354%	1,692,965	-16.704%
2026-04-27	8.8600	9.0000	8.4800	8.8600	0.000%	1,502,495	-15.576%
2026-04-24	8.6200	8.9000	8.2744	8.8600	+2.665%	1,361,686	-15.576%
2026-04-23	9.2800	9.3000	8.5000	8.6300	-8.094%	1,775,371	-13.326%
2026-04-22	9.9700	9.9700	9.1100	9.3900	-6.938%	2,259,187	-20.341%
2026-04-21	10.7000	10.8100	9.9800	10.0900	-7.431%	1,336,223	-25.867%
2026-04-20	11.2000	11.3200	10.6500	10.9000	-4.134%	1,083,910	-31.376%
2026-04-17	12.2000	12.3800	11.2000	11.3700	-2.737%	1,563,127	-34.213%
2026-04-16	13.1378	13.1378	11.5950	11.6900	-8.743%	1,668,387	-36.014%
2026-04-15	12.6800	13.2278	11.9600	12.8100	+3.223%	1,457,108	-41.608%
2026-04-14	13.4900	13.7500	11.7700	12.4100	-3.424%	1,784,707	-39.726%
2026-04-13	11.7000	13.0000	11.0600	12.8500	+8.991%	2,164,310	-41.790%
2026-04-10	9.9600	12.4800	9.7500	11.7900	+19.332%	4,073,594	-36.556%
2026-04-09	8.4200	9.9250	8.3300	9.8800	+23.655%	3,119,087	-24.291%
2026-04-08	8.3300	8.6466	7.6008	7.9900	+1.913%	1,531,947	-6.383%
2026-04-07	8.5400	8.8500	7.4300	7.8400	-9.781%	1,720,648	-4.592%
2026-04-06	9.2800	9.3500	8.5500	8.6900	-5.441%	886,564	-13.924%
2026-04-02	8.8600	9.5200	8.6600	9.1900	+0.878%	1,145,973	-18.607%
2026-04-01	10.1700	10.4000	9.0200	9.1100	-6.660%	1,561,950	-17.892%
2026-03-31	9.8300	10.1000	9.2600	9.7600	+2.413%	1,385,734	-23.361%
2026-03-30	10.0922	10.4400	9.2400	9.5300	-4.509%	1,206,578	-21.511%
2026-03-27	9.7000	9.9900	9.2600	9.9800	0.000%	1,024,139	-25.050%
2026-03-26	10.6600	10.7000	9.6660	9.9800	-6.903%	1,614,637	-25.050%
2026-03-25	11.0200	11.8600	10.6600	10.7200	-0.649%	1,452,394	-30.224%
2026-03-24	11.5800	11.5900	10.5300	10.7900	-6.822%	1,875,256	-30.677%
2026-03-23	12.2900	12.3500	10.5600	11.5800	-4.218%	2,135,994	-35.406%
2026-03-20	14.3500	14.4000	11.9201	12.0900	-14.739%	1,598,017	-38.131%
2026-03-19	13.2740	14.4500	13.0000	14.1800	+2.309%	1,333,176	-47.250%
2026-03-18	13.5000	14.2500	13.0000	13.8600	+0.800%	1,526,235	-46.032%
2026-03-17	11.5000	13.8200	11.4401	13.7500	+22.222%	2,899,453	-45.600%
2026-03-16	12.7000	12.7399	10.4900	11.2500	-6.133%	2,103,161	-33.511%
2026-03-13	14.5200	14.5200	11.5100	11.9850	-15.717%	2,682,665	-37.589%
2026-03-12	16.5700	16.5800	14.2000	14.2200	-15.708%	1,668,079	-47.398%
2026-03-11	17.5500	17.6600	16.0000	16.8700	-5.065%	1,652,334	-55.661%
2026-03-10	16.1200	17.9000	15.1000	17.7700	+14.056%	1,715,744	-57.907%
2026-03-09	17.3500	17.3500	14.8200	15.5800	-10.971%	1,845,232	-51.990%
2026-03-06	17.5000	18.1800	16.1000	17.5000	-19.318%	3,407,078	-57.257%
2026-03-05	26.2500	26.6400	20.7401	21.6900	-16.190%	1,963,167	-65.514%
2026-03-04	24.4050	26.9000	21.5000	25.8800	+22.538%	2,184,737	-71.097%
2026-03-03	18.5900	21.9000	17.5000	21.1200	+17.660%	1,899,243	-64.583%
2026-03-02	18.0100	18.0500	14.0000	17.9500	-2.763%	1,301,152	-58.329%
2026-02-27	14.2400	19.7500	13.5100	18.4600	+32.140%	1,097,729	-59.480%
2026-02-26	16.3000	16.3200	12.4250	13.9700	-12.578%	460,218	-46.457%
2026-02-25	17.9100	18.0000	14.7100	15.9800	+63.228%	573,517	-53.191%
2010-11-09	9.7600	9.8100	9.7600	9.7900	+0.102%	134,777	-23.596%
2010-11-08	9.7700	9.7800	9.7600	9.7800	+0.205%	1,500	-23.517%
2010-11-05	9.7500	9.7800	9.7400	9.7600	-0.204%	50,975	-23.361%
2010-11-04	9.7800	9.7800	9.7400	9.7800	+0.308%	6,038	-23.517%
2010-11-03	9.7500	9.7900	9.7500	9.7500	0.000%	43,957	-23.282%
2010-11-02	9.7500	9.7500	9.7400	9.7500	0.000%	57,987	-23.282%
2010-11-01	9.7500	9.7500	9.7400	9.7500	0.000%	62,207	-23.282%
2010-10-29	9.7500	9.7500	9.7400	9.7500	+0.103%	11,888	-23.282%
2010-10-28	9.7500	9.7500	9.7400	9.7400	0.000%	26,182	-23.203%
2010-10-27	9.7400	9.7500	9.7400	9.7400	-0.103%	2,600	-23.203%
2010-10-26	9.7300	9.7500	9.7200	9.7500	0.000%	6,809	-23.282%
2010-10-25	9.7400	9.7600	9.7300	9.7500	+0.185%	5,900	-23.282%
2010-10-22	9.7200	9.7400	9.7100	9.7320	-0.082%	24,678	-23.140%
2010-10-21	9.7200	9.7400	9.7100	9.7400	+0.206%	6,298	-23.203%
2010-10-20	9.7240	9.7300	9.7200	9.7200	-0.103%	3,564	-23.045%
2010-10-19	9.7100	9.7300	9.7100	9.7300	0.000%	23,426	-23.124%
2010-10-18	9.7400	9.7400	9.7100	9.7300	+0.103%	4,000	-23.124%
2010-10-15	9.7400	9.7400	9.7100	9.7200	0.000%	4,770	-23.045%
2010-10-14	9.7200	9.7300	9.7100	9.7200	+0.206%	4,875	-23.045%
2010-10-13	9.7000	9.7300	9.6600	9.7000	-0.411%	42,934	-22.887%
2010-10-12	9.7300	9.7400	9.7100	9.7400	+0.103%	19,594	-23.203%
2010-10-11	9.7300	9.7300	9.7100	9.7300	0.000%	6,826	-23.124%
2010-10-08	9.7100	9.7300	9.7100	9.7300	0.000%	23,191	-23.124%
2010-10-07	9.7200	9.7400	9.7100	9.7300	+0.206%	2,606	-23.124%
2010-10-06	9.7200	9.7200	9.7100	9.7100	0.000%	33,900	-22.966%
2010-10-05	9.7700	9.7700	9.7000	9.7100	0.000%	7,250	-22.966%
2010-10-04	9.6400	9.7300	9.6300	9.7100	+0.831%	36,750	-22.966%
2010-10-01	9.6000	9.7100	9.6000	9.6300	-0.722%	19,167	-22.326%
2010-09-30	9.6500	9.7800	9.6500	9.7000	+0.207%	15,501	-22.887%
2010-09-29	9.6800	9.6800	9.6606	9.6800	0.000%	3,345	-22.727%
2010-09-28	9.6200	9.6800	9.6200	9.6800	+0.207%	12,500	-22.727%
2010-09-27	9.6100	9.6600	9.6100	9.6600	+0.104%	6,700	-22.567%
2010-09-24	9.6400	9.6700	9.6300	9.6500	-0.515%	1,975	-22.487%
2010-09-23	9.6200	9.7000	9.6100	9.7000	+0.832%	7,168	-22.887%
2010-09-22	9.6200	9.6300	9.6200	9.6200	0.000%	7,769	-22.245%
2010-09-21	9.6200	9.6400	9.6000	9.6200	0.000%	13,817	-22.245%
2010-09-20	9.6500	9.6500	9.6000	9.6200	-0.517%	11,052	-22.245%
2010-09-17	9.6000	9.9500	9.6000	9.6700	+0.729%	78,408	-22.647%
2010-09-16	9.6600	9.6600	9.5900	9.6000	-0.518%	45,100	-22.083%
2010-09-15	9.6100	9.6600	9.6100	9.6500	+0.416%	11,452	-22.487%
2010-09-14	9.5900	9.6200	9.5000	9.6100	0.000%	42,145	-22.164%
2010-09-13	9.6400	9.6400	9.5700	9.6100	-0.415%	20,121	-22.164%
2010-09-10	9.6300	9.6500	9.6300	9.6500	+0.208%	2,050	-22.487%
2010-09-09	9.6400	9.6600	9.6300	9.6300	0.000%	20,766	-22.326%
2010-09-08	9.6500	9.6500	9.6200	9.6300	+0.104%	9,956	-22.326%
2010-09-07	9.6200	9.6400	9.6000	9.6200	-0.104%	8,500	-22.245%
2010-09-03	9.6300	9.6400	9.6000	9.6300	+0.208%	5,351	-22.326%
2010-09-02	9.6000	9.6300	9.5700	9.6100	+0.313%	4,341	-22.164%
2010-09-01	9.5700	9.5900	9.5700	9.5800	-0.208%	1,950	-21.921%
2010-08-31	9.5800	9.6000	9.5750	9.6000	+0.313%	3,224	-22.083%
2010-08-30	9.5600	9.5900	9.5600	9.5700	0.000%	17,638	-21.839%
2010-08-27	9.5338	9.5700	9.5338	9.5700	0.000%	3,150	-21.839%
2010-08-26	9.5500	9.5700	9.5500	9.5700	0.000%	1,700	-21.839%
2010-08-25	9.5000	9.5700	9.5000	9.5700	+0.420%	6,420	-21.839%
2010-08-24	9.5600	9.5800	9.5200	9.5300	-0.209%	2,775	-21.511%
2010-08-23	9.5500	9.5600	9.5100	9.5500	0.000%	13,845	-21.675%
2010-08-20	9.5600	9.5700	9.5200	9.5500	-0.313%	32,301	-21.675%
2010-08-19	9.4900	9.5800	9.4900	9.5800	+0.104%	22,097	-21.921%
2010-08-18	9.5000	9.5700	9.4900	9.5700	+0.631%	15,000	-21.839%
2010-08-17	9.4800	9.5200	9.4800	9.5100	+0.105%	34,200	-21.346%
2010-08-16	9.4800	9.5400	9.4800	9.5000	0.000%	9,795	-21.263%
2010-08-13	9.5400	9.5400	9.4900	9.5000	-0.105%	8,392	-21.263%
2010-08-12	9.5400	9.5400	9.4900	9.5100	+0.316%	56,154	-21.346%
2010-08-11	9.5500	9.5800	9.4800	9.4800	-0.940%	18,512	-21.097%
2010-08-10	9.5300	9.5900	9.5200	9.5700	+0.209%	59,880	-21.839%
2010-08-09	9.5300	9.5600	9.5200	9.5500	+0.210%	31,565	-21.675%
2010-08-06	9.5300	9.5400	9.5200	9.5300	0.000%	97,482	-21.511%
2010-08-05	9.5200	9.5400	9.5200	9.5300	0.000%	42,493	-21.511%
2010-08-04	9.5200	9.5300	9.5100	9.5300	+0.105%	102,730	-21.511%
2010-08-03	9.4700	9.5300	9.4700	9.5200	+0.211%	33,207	-21.429%
2010-08-02	9.5000	9.5300	9.4900	9.5000	+0.105%	70,354	-21.263%
2010-07-30	9.5000	9.5200	9.4800	9.4900	-0.105%	27,183	-21.180%
2010-07-29	9.4798	9.5000	9.4500	9.5000	+0.211%	81,725	-21.263%
2010-07-28	9.4900	9.5000	9.4700	9.4800	+0.211%	22,730	-21.097%
2010-07-27	9.4600	9.4800	9.4500	9.4600	-0.106%	50,708	-20.930%
2010-07-26	9.4400	9.5100	9.4100	9.4700	+0.424%	131,588	-21.014%
2010-07-23	9.4300	9.4500	9.4300	9.4300	0.000%	17,218	-20.679%
2010-07-22	9.4100	9.4900	9.4000	9.4300	+0.319%	89,890	-20.679%
2010-07-21	9.4100	9.4400	9.4000	9.4000	-0.106%	83,181	-20.426%
2010-07-20	9.4000	9.4700	9.3800	9.4100	+0.106%	234,556	-20.510%
2010-07-19	9.4006	9.4700	9.4000	9.4000	0.000%	33,792	-20.426%
2010-07-16	9.4400	9.4700	9.4000	9.4000	-0.424%	217,040	-20.426%
2010-07-15	9.4500	9.4700	9.4000	9.4400	-0.053%	116,999	-20.763%
2010-07-14	9.4700	9.4800	9.4200	9.4450	-0.369%	53,330	-20.805%
2010-07-13	9.4400	9.5400	9.4400	9.4800	+0.106%	137,054	-21.097%
2010-07-12	9.4500	9.4800	9.4300	9.4700	+0.212%	25,745	-21.014%
2010-07-09	9.3700	9.4800	9.3700	9.4500	+0.318%	29,705	-20.847%
2010-07-08	9.4108	9.5000	9.4101	9.4200	-0.106%	66,026	-20.594%
2010-07-07	9.4300	9.4500	9.3700	9.4300	-0.212%	124,510	-20.679%
2010-07-06	9.4100	9.4500	9.3600	9.4500	+0.746%	64,696	-20.847%
2010-07-02	9.3800	9.4300	9.3600	9.3800	-0.425%	116,154	-20.256%
2010-07-01	9.3400	9.5200	9.3400	9.4200	+0.426%	87,537	-20.594%
2010-06-30	9.4900	9.4900	9.3500	9.3800	-0.636%	100,655	-20.256%
2010-06-29	9.4900	9.5000	9.4400	9.4400	-0.632%	508,689	-20.763%
2010-06-28	9.5050	9.5050	9.4800	9.5000	0.000%	65,233	-21.263%
2010-06-25	9.4500	9.5200	9.4500	9.5000	-0.105%	268,567	-21.263%
2010-06-24	9.5100	9.6000	9.2700	9.5100	+10.710%	1,878,091	-21.346%
2010-06-23	8.5900	8.7000	8.5200	8.5900	+0.585%	6,600	-12.922%
2010-06-22	8.5800	8.6500	8.2200	8.5400	-1.272%	18,472	-12.412%
2010-06-21	8.2100	8.7200	8.1800	8.6500	+5.617%	29,274	-13.526%
2010-06-18	7.8600	8.1900	7.6400	8.1900	+6.919%	86,287	-8.669%
2010-06-17	7.8500	8.0800	7.4800	7.6600	-2.915%	51,187	-2.350%
2010-06-16	7.8300	7.8900	7.6900	7.8900	+1.806%	20,826	-5.196%
2010-06-15	7.9700	7.9700	7.6800	7.7500	+1.307%	15,124	-3.484%
2010-06-14	8.1400	8.1500	7.4300	7.6500	-3.042%	89,279	-2.222%
2010-06-11	7.8800	8.0200	7.8000	7.8900	-0.127%	9,281	-5.196%
2010-06-10	7.8500	7.9300	7.7400	7.9000	+0.381%	22,665	-5.316%
2010-06-09	7.8200	8.0800	7.6500	7.8700	+9.306%	82,131	-4.956%
2010-06-08	7.2100	7.3800	7.2000	7.2000	-2.703%	39,409	+3.889%
2010-06-07	7.2400	7.4900	7.1100	7.4000	+3.641%	15,603	+1.081%
2010-06-04	7.2300	7.4300	7.1400	7.1400	-2.725%	9,852	+4.762%
2010-06-03	7.5100	7.6000	7.3400	7.3400	-3.421%	4,668	+1.907%
2010-06-02	7.4400	7.6000	7.3400	7.6000	+3.967%	8,502	-1.579%
2010-06-01	7.4900	7.6000	7.3000	7.3100	-3.371%	5,911	+2.326%
2010-05-28	7.5500	7.6400	7.4600	7.5650	+0.465%	1,100	-1.124%
2010-05-27	7.6000	7.6900	7.4200	7.5300	-0.660%	2,735	-0.664%
2010-05-26	7.6500	7.6500	7.3800	7.5800	+0.531%	5,560	-1.319%
2010-05-25	7.4900	7.5400	7.2700	7.5400	+1.344%	6,837	-0.796%
2010-05-24	7.7600	7.7600	7.3100	7.4400	0.000%	3,166	+0.538%
2010-05-21	7.6200	7.6500	7.2901	7.4400	+1.224%	9,912	+0.538%
2010-05-20	7.4200	7.4200	7.3000	7.3500	-1.738%	6,537	+1.769%
2010-05-19	7.7900	7.7900	7.3200	7.4800	+1.081%	9,763	0.000%
2010-05-18	7.4400	7.6900	7.0100	7.4000	-0.270%	7,800	+1.081%
2010-05-17	7.5600	7.6000	7.4200	7.4200	-2.625%	10,770	+0.809%
2010-05-14	7.9000	7.9000	7.5000	7.6200	-0.781%	6,313	-1.837%
2010-05-13	7.7500	7.9200	7.6800	7.6800	-1.463%	18,375	-2.604%
2010-05-12	7.9200	7.9300	7.6000	7.7940	-2.085%	18,592	-4.029%
2010-05-11	7.9800	7.9900	7.8100	7.9600	0.000%	6,644	-6.030%
2010-05-10	7.7500	7.9900	7.6000	7.9600	+1.272%	15,150	-6.030%
2010-05-07	7.9900	8.0000	7.6200	7.8600	+0.383%	18,562	-4.835%
2010-05-06	7.6800	7.9900	7.6800	7.8300	+2.891%	23,871	-4.470%
2010-05-05	7.6000	8.0000	7.2000	7.6100	0.000%	84,364	-1.708%
2010-05-04	7.7900	7.8200	7.5000	7.6100	-2.561%	33,346	-1.708%
2010-05-03	7.8200	7.8300	7.6600	7.8100	+0.774%	6,358	-4.225%
2010-04-30	7.8000	7.8500	7.7500	7.7500	-0.768%	8,402	-3.484%
2010-04-29	7.9800	7.9800	7.6600	7.8100	-0.762%	44,406	-4.225%
2010-04-28	8.0500	8.1400	7.8700	7.8700	-2.114%	15,741	-4.956%
2010-04-27	8.3600	8.3800	7.9500	8.0400	-3.365%	35,281	-6.965%
2010-04-26	8.0900	8.3400	8.0900	8.3200	+2.843%	2,125	-10.096%
2010-04-23	8.0900	8.1000	8.0600	8.0900	+0.248%	15,400	-7.540%
2010-04-22	8.2000	8.2400	7.9200	8.0700	-1.705%	20,048	-7.311%
2010-04-21	8.1500	8.2200	8.1000	8.2100	+0.490%	9,338	-8.892%
2010-04-20	8.1100	8.3000	8.1100	8.1700	-0.970%	10,508	-8.446%
2010-04-19	8.2100	8.2500	8.1700	8.2500	+1.351%	2,549	-9.333%
2010-04-16	8.5700	8.6600	8.1000	8.1400	-5.678%	32,518	-8.108%
2010-04-15	8.3800	8.6500	8.3800	8.6300	+2.738%	17,886	-13.326%
2010-04-14	8.1500	8.4800	8.1500	8.4000	-1.639%	18,300	-10.952%
2010-04-13	8.6000	8.6500	8.4700	8.5400	-0.698%	8,872	-12.412%
2010-04-12	8.5000	8.7000	8.4510	8.6000	+0.350%	13,015	-13.023%
2010-04-09	8.5000	8.6900	8.5000	8.5700	+0.824%	5,899	-12.719%
2010-04-08	8.5850	8.7400	8.4300	8.5000	-1.278%	35,217	-12.000%
2010-04-07	8.1800	8.7600	8.0600	8.6100	+5.000%	25,983	-13.124%
2010-04-06	8.2200	8.3200	8.1300	8.2000	-1.442%	4,042	-8.780%
2010-04-05	8.3500	8.5000	8.2200	8.3200	-1.655%	19,114	-10.096%
2010-04-01	8.2700	8.7600	8.2700	8.4600	+3.171%	14,367	-11.584%
2010-03-31	8.2000	8.3400	8.0200	8.2000	-0.966%	21,852	-8.780%
2010-03-30	8.0100	8.4800	7.9500	8.2800	+2.857%	43,755	-9.662%
2010-03-29	8.1500	8.2000	8.0200	8.0500	-1.949%	18,240	-7.081%
2010-03-26	8.0500	8.2860	8.0500	8.2100	+2.625%	9,274	-8.892%
2010-03-25	8.0900	8.1180	8.0000	8.0000	-1.235%	9,127	-6.500%
2010-03-24	8.0500	8.1800	8.0000	8.1000	+0.124%	4,844	-7.654%
2010-03-23	8.1300	8.2700	8.0000	8.0900	-0.123%	13,707	-7.540%
2010-03-22	8.2600	8.3300	8.0700	8.1000	-1.937%	8,300	-7.654%
2010-03-19	7.9000	8.2600	7.9000	8.2600	+3.639%	41,352	-9.443%
2010-03-18	8.0100	8.0200	7.9000	7.9700	-0.375%	10,400	-6.148%
2010-03-17	7.9800	8.0200	7.9100	8.0000	0.000%	11,790	-6.500%
2010-03-16	7.8700	8.0200	7.8600	8.0000	+1.138%	6,162	-6.500%
2010-03-15	7.9500	7.9800	7.8500	7.9100	-0.753%	10,108	-5.436%
2010-03-12	7.9300	8.0100	7.9200	7.9700	+0.252%	2,120	-6.148%
2010-03-11	7.9500	8.0000	7.8600	7.9500	-0.625%	6,771	-5.912%
2010-03-10	7.9600	8.0000	7.9200	8.0000	+0.251%	2,100	-6.500%
2010-03-09	7.8500	7.9900	7.8500	7.9800	+1.141%	22,316	-6.266%
2010-03-08	7.8700	7.9800	7.8500	7.8900	-0.127%	5,486	-5.196%
2010-03-05	7.9600	8.0100	7.7300	7.9000	-1.250%	10,446	-5.316%
2010-03-04	7.9000	8.0000	7.8500	8.0000	+1.266%	20,033	-6.500%
2010-03-03	7.8800	7.9500	7.7600	7.9000	-0.378%	11,364	-5.316%
2010-03-02	7.8000	7.9400	7.5300	7.9300	+2.455%	9,026	-5.675%
2010-03-01	7.9500	7.9500	7.6500	7.7400	-2.642%	44,683	-3.359%
2010-02-26	7.7200	7.9500	7.6800	7.9500	+2.581%	32,309	-5.912%
2010-02-25	7.6000	7.8800	7.6000	7.7500	+1.706%	46,570	-3.484%
2010-02-24	7.7000	7.7400	7.5400	7.6200	-1.295%	3,900	-1.837%
2010-02-23	7.5900	7.7700	7.5900	7.7200	+1.047%	8,675	-3.109%
2010-02-22	7.5500	7.7300	7.5500	7.6400	+1.326%	2,514	-2.094%
2010-02-19	7.4800	7.6300	7.4000	7.5400	-0.132%	57,543	-0.796%
2010-02-18	7.6000	7.6500	7.4000	7.5500	-2.581%	15,000	-0.927%
2010-02-17	7.7400	7.7500	7.4200	7.7500	+0.389%	6,202	-3.484%
2010-02-16	7.8800	7.8800	7.6200	7.7200	-0.258%	8,632	-3.109%
2010-02-12	7.8000	7.8000	7.5300	7.7400	-0.258%	16,802	-3.359%
2010-02-11	7.7800	7.8200	7.7500	7.7600	-0.640%	11,896	-3.608%
2010-02-10	7.8800	7.8800	7.6800	7.8100	+0.386%	53,569	-4.225%
2010-02-09	7.7800	7.9800	7.5000	7.7800	+4.290%	74,460	-3.856%
2010-02-08	7.6250	7.6250	7.4600	7.4600	-1.323%	11,577	+0.268%
2010-02-05	7.4200	7.6900	7.4200	7.5600	+2.024%	7,200	-1.058%
2010-02-04	7.6900	7.7400	7.3600	7.4100	-3.390%	21,787	+0.945%
2010-02-03	7.6200	7.7800	7.6000	7.6700	-0.130%	5,300	-2.477%
2010-02-02	7.7800	8.0300	7.3500	7.6800	-0.647%	122,521	-2.604%
2010-02-01	7.7100	7.8100	7.6600	7.7300	+0.130%	27,508	-3.234%
2010-01-29	7.7500	7.8500	7.4500	7.7200	-0.387%	26,964	-3.109%
2010-01-28	7.9600	7.9600	7.7500	7.7500	-0.257%	8,400	-3.484%
2010-01-27	7.7300	7.8400	7.7300	7.7700	+0.909%	13,865	-3.732%
2010-01-26	7.7400	7.9400	7.7000	7.7000	-1.155%	17,888	-2.857%
2010-01-25	7.9600	7.9800	7.6700	7.7900	-2.868%	146,487	-3.979%
2010-01-22	8.0300	8.0300	7.9500	8.0200	-0.373%	6,336	-6.733%
2010-01-21	7.9700	8.1400	7.7800	8.0500	+0.375%	102,003	-7.081%
2010-01-20	7.9500	8.0200	7.8801	8.0199	+0.753%	4,500	-6.732%
2010-01-19	7.8600	8.0288	7.7800	7.9600	+0.632%	45,386	-6.030%
2010-01-15	7.7900	8.0200	7.7900	7.9100	-1.063%	4,756	-5.436%
2010-01-14	7.9700	8.0400	7.9600	7.9950	+0.566%	118,332	-6.442%
2010-01-13	8.0500	8.0500	7.7500	7.9500	-1.119%	7,254	-5.912%
2010-01-12	7.9800	8.0800	7.6901	8.0400	+1.259%	13,572	-6.965%
2010-01-11	7.8500	8.0100	7.7900	7.9400	+0.126%	41,014	-5.793%
2010-01-08	7.7600	8.0900	7.6800	7.9300	-0.627%	46,143	-5.675%
2010-01-07	8.1600	8.1700	7.9800	7.9800	-2.206%	10,906	-6.266%
2010-01-06	8.0300	8.2000	7.8900	8.1600	+0.741%	36,099	-8.333%
2010-01-05	7.8800	8.1000	7.7400	8.1000	+1.759%	31,745	-7.654%
2010-01-04	7.8800	7.9600	7.7800	7.9600	+2.314%	19,159	-6.030%
2009-12-31	7.9800	7.9900	7.7100	7.7800	-2.628%	13,965	-3.856%
2009-12-30	7.7200	8.1000	7.7200	7.9900	+2.043%	13,571	-6.383%
2009-12-29	7.7600	7.8900	7.6500	7.8300	0.000%	20,760	-4.470%
2009-12-28	8.1000	8.1000	7.7500	7.8300	-3.453%	38,045	-4.470%
2009-12-24	7.7200	8.1700	7.7199	8.1100	+3.312%	67,110	-7.768%
2009-12-23	7.7200	7.8500	7.6000	7.8500	+2.081%	14,052	-4.713%
2009-12-22	7.6700	7.7600	7.6100	7.6900	+0.392%	22,948	-2.731%
2009-12-21	7.4800	7.9800	7.4800	7.6600	+1.457%	45,963	-2.350%
2009-12-18	7.4800	7.7500	7.4500	7.5500	+2.165%	76,361	-0.927%
2009-12-17	7.3300	7.5000	7.2500	7.3900	+1.791%	618,155	+1.218%
2009-12-16	7.0500	7.3600	7.0500	7.2600	+2.542%	82,638	+3.030%
2009-12-15	6.9900	7.0900	6.9650	7.0800	+0.999%	29,872	+5.650%
2009-12-14	6.9500	7.0500	6.9101	7.0100	+1.890%	41,006	+6.705%
2009-12-11	6.6900	6.9400	6.6500	6.8800	+2.994%	9,999	+8.721%
2009-12-10	6.7300	6.8700	6.6300	6.6800	-0.149%	12,444	+11.976%
2009-12-09	6.8800	6.8800	6.6000	6.6900	-2.336%	13,188	+11.809%
2009-12-08	6.6500	6.9282	6.6000	6.8500	+2.699%	23,175	+9.197%
2009-12-07	6.3400	6.7700	6.3000	6.6700	+2.144%	153,365	+12.144%
2009-12-04	6.7000	6.7700	6.3200	6.5300	-3.545%	95,670	+14.548%
2009-12-03	7.9000	7.9000	6.6600	6.7700	-14.628%	156,831	+10.487%
2009-12-02	8.0000	8.1100	7.9300	7.9300	-0.875%	20,172	-5.675%
2009-12-01	8.1600	8.2500	7.9210	8.0000	0.000%	122,744	-6.500%
2009-11-30	7.8800	8.0500	7.8200	8.0000	+2.041%	165,680	-6.500%
2009-11-27	7.5500	7.8400	7.2500	7.8400	+3.158%	14,115	-4.592%
2009-11-25	7.5900	7.7300	7.5500	7.6000	-0.913%	11,877	-1.579%
2009-11-24	7.5200	7.6700	7.4500	7.6700	+1.054%	15,993	-2.477%
2009-11-23	7.6000	7.7500	7.5700	7.5900	+0.530%	16,841	-1.449%
2009-11-20	7.5500	7.6400	7.3010	7.5500	+0.936%	53,153	-0.927%
2009-11-19	7.3000	7.5000	7.0780	7.4800	+1.769%	64,975	0.000%
2009-11-18	7.1200	7.3500	7.1200	7.3500	+3.376%	22,215	+1.769%
2009-11-17	6.9500	7.1100	6.9500	7.1100	+2.746%	31,375	+5.204%
2009-11-16	6.9000	6.9300	6.8000	6.9200	+0.435%	55,449	+8.092%
2009-11-13	6.8100	6.8900	6.6700	6.8900	+2.074%	39,100	+8.563%
2009-11-12	6.5800	6.9000	6.5200	6.7500	-1.460%	49,439	+10.815%
2009-11-11	6.8800	6.8800	6.6000	6.8500	+0.735%	23,294	+9.197%
2009-11-10	6.7700	6.8500	6.6700	6.8000	+0.741%	25,327	+10.000%
2009-11-09	6.8300	6.8700	6.6300	6.7500	+0.446%	81,152	+10.815%
2009-11-06	6.6400	6.7700	6.6300	6.7200	+0.750%	5,560	+11.310%
2009-11-05	6.4500	6.7000	6.4500	6.6700	+3.733%	12,016	+12.144%
2009-11-04	6.5300	6.6700	6.4200	6.4300	-2.280%	21,596	+16.330%
2009-11-03	6.6200	6.6500	6.5300	6.5800	-0.754%	15,131	+13.678%
2009-11-02	6.7100	6.8000	6.5000	6.6300	+0.760%	20,454	+12.821%
2009-10-30	6.7300	6.7300	6.5200	6.5800	-0.152%	6,193	+13.678%
2009-10-29	6.5100	6.8300	6.4400	6.5900	+1.603%	143,153	+13.505%
2009-10-28	6.8800	6.8800	6.4700	6.4860	-5.727%	80,596	+15.325%
2009-10-27	6.7100	6.9600	6.5969	6.8800	+2.534%	21,859	+8.721%
2009-10-26	6.5700	6.7100	6.5700	6.7100	+2.131%	19,974	+11.475%

.dark-mode .yrZdVR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrZdVR{ color: #333333; background-color: white; border: 2px solid #333333; }ALOYREalloys Inc. Common Stockstock NASDAQ

ALOY
REalloys Inc. Common Stock
stock NASDAQ