NASDAQ:ALOY | Historical Stock Price | REALLOYS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.18$2.64$5.90$13.21$29.56$66.152016-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.82$2.827,600——
2023-12-28$2.91$2.915,600——
2023-12-27$2.97$2.9710,100——
2023-12-26$2.72$2.723,200——
2023-12-22$2.80$2.806,200——
2023-12-21$2.72$2.729,300——
2023-12-20$2.70$2.7014,500——
2023-12-19$2.78$2.7811,800——
2023-12-18$2.75$2.7517,400——
2023-12-15$2.83$2.8322,600——
2023-12-14$2.90$2.9030,800——
2023-12-13$2.94$2.94175,100——
2023-12-12$3.85$3.857,000——
2023-12-11$3.90$3.9016,400——
2023-12-08$3.96$3.9612,500——
2023-12-07$3.85$3.851,200——
2023-12-06$3.81$3.812,200——
2023-12-05$3.88$3.8810,300——
2023-12-04$3.84$3.8413,800——
2023-12-01$3.78$3.7812,900——
2023-11-30$3.97$3.9710,700——
2023-11-29$4.00$4.0021,300——
2023-11-28$3.80$3.8019,600——
2023-11-27$3.90$3.9011,400——
2023-11-24$3.80$3.802,500——
2023-11-22$3.70$3.7063,300——
2023-11-21$3.54$3.5425,800——
2023-11-20$3.35$3.3536,200——
2023-11-17$2.53$2.536,300——
2023-11-16$2.27$2.2717,500——
2023-11-15$1.97$1.9733,700——
2023-11-14$1.65$1.65600——
2023-11-13$1.71$1.711,900——
2023-11-10$1.75$1.753,300——
2023-11-09$1.77$1.771,400——
2023-11-08$1.73$1.739,500——
2023-11-07$1.79$1.792,700——
2023-11-06$1.80$1.802,500——
2023-11-03$1.79$1.793,700——
2023-11-02$1.76$1.7612,000——
2023-11-01$1.98$1.987,100——
2023-10-31$1.95$1.9538,500——
2023-10-30$2.10$2.101,700——
2023-10-27$2.16$2.163,900——
2023-10-26$2.25$2.25400——
2023-10-25$2.25$2.252,400——
2023-10-24$2.29$2.293,500——
2023-10-23$2.27$2.272,700——
2023-10-20$2.20$2.202,000——
2023-10-19$2.37$2.373,900——
2023-10-18$2.39$2.392,500——
2023-10-17$2.35$2.353,100——
2023-10-16$2.14$2.1417,500——
2023-10-13$2.58$2.58200——
2023-10-12$2.58$2.586,500——
2023-10-11$2.52$2.52300——
2023-10-10$2.52$2.522,600——
2023-10-09$2.44$2.441,700——
2023-10-06$2.52$2.522,300——
2023-10-05$2.46$2.461,100——
2023-10-04$2.55$2.558,600——
2023-10-03$2.62$2.625,700——
2023-10-02$2.70$2.703,300——
2023-09-29$2.75$2.753,000——
2023-09-28$2.87$2.8713,000——
2023-09-27$2.75$2.754,700——
2023-09-26$2.84$2.848,500——
2023-09-25$2.81$2.8110,900——
2023-09-22$2.86$2.8613,100——
2023-09-21$2.85$2.852,800——
2023-09-20$2.79$2.793,100——
2023-09-19$2.90$2.901,400——
2023-09-18$2.95$2.9515,300——
2023-09-15$2.85$2.8511,100——
2023-09-14$2.96$2.961,100——
2023-09-13$2.97$2.971,300——
2023-09-12$2.89$2.891,800——
2023-09-11$2.75$2.752,800——
2023-09-08$2.98$2.982,300——
2023-09-07$2.94$2.942,300——
2023-09-06$2.88$2.88600——
2023-09-05$3.00$3.0011,700——
2023-09-01$2.70$2.702,000——
2023-08-31$2.71$2.711,600——
2023-08-30$2.94$2.9411,600——
2023-08-29$2.84$2.84800——
2023-08-28$2.75$2.758,600——
2023-08-25$2.88$2.886,600——
2023-08-24$3.01$3.0121,900——
2023-08-23$3.09$3.094,300——
2023-08-22$3.07$3.0713,400——
2023-08-21$3.32$3.3219,500——
2023-08-18$3.11$3.1123,300——
2023-08-17$3.18$3.1814,200——
2023-08-16$2.98$2.987,600——
2023-08-15$3.33$3.3318,800——
2023-08-14$3.09$3.0923,000——
2023-08-11$3.02$3.023,000——
2023-08-10$3.08$3.0815,600——
2023-08-09$2.82$2.8242,600——
2023-08-08$2.62$2.6218,900——
2023-08-07$2.41$2.417,300——
2023-08-04$2.59$2.5910,200——
2023-08-03$2.80$2.808,400——
2023-08-02$2.77$2.775,000——
2023-08-01$2.87$2.873,900——
2023-07-31$2.77$2.773,800——
2023-07-28$2.75$2.754,700——
2023-07-27$2.75$2.7524,700——
2023-07-26$2.61$2.616,600——
2023-07-25$2.83$2.832,500——
2023-07-24$2.70$2.702,300——
2023-07-21$2.80$2.804,900——
2023-07-20$2.91$2.919,100——
2023-07-19$2.92$2.925,600——
2023-07-18$3.08$3.0815,500——
2023-07-17$3.00$3.0075,300——
2023-07-14$2.78$2.783,600——
2023-07-13$2.74$2.7411,200——
2023-07-12$2.60$2.608,300——
2023-07-11$2.71$2.716,700——
2023-07-10$2.74$2.7411,900——
2023-07-07$2.94$2.944,000——
2023-07-06$2.89$2.893,600——
2023-07-05$2.95$2.952,300——
2023-07-03$2.94$2.945,100——
2023-06-30$3.00$3.005,000——
2023-06-29$3.02$3.025,700——
2023-06-28$3.07$3.077,700——
2023-06-27$3.10$3.106,200——
2023-06-26$3.01$3.017,300——
2023-06-23$2.90$2.9013,300——
2023-06-22$3.09$3.0915,000——
2023-06-21$3.11$3.1120,900——
2023-06-20$3.37$3.3729,400——
2023-06-16$3.59$3.5918,300——
2023-06-15$3.75$3.75280,400——
2023-06-14$4.06$4.0656,500——
2023-06-13$3.99$3.9998,100——
2023-06-12$3.65$3.6525,400——
2023-06-09$3.53$3.533,200——
2023-06-08$3.51$3.516,000——
2023-06-07$3.53$3.5329,500——
2023-06-06$3.67$3.6710,200——
2023-06-05$3.77$3.7723,500——
2023-06-02$3.57$3.5731,500——
2023-06-01$3.87$3.8798,700——
2023-05-31$3.80$3.8030,000——
2023-05-30$3.67$3.6737,700——
2023-05-26$3.63$3.6335,400——
2023-05-25$3.47$3.4729,900——
2023-05-24$3.41$3.4151,500——
2023-05-23$3.50$3.5088,500——
2023-05-22$3.50$3.5075,100——
2023-05-19$3.53$3.53104,000——
2023-05-18$3.21$3.2159,200——
2023-05-17$3.63$3.63427,100——
2023-05-16$3.17$3.1790,700——
2023-05-15$2.91$2.9129,800——
2023-05-12$2.94$2.946,000——
2023-05-11$3.00$3.0023,900——
2023-05-10$2.92$2.9248,500——
2023-05-09$2.93$2.9311,600——
2023-05-08$2.99$2.9921,100——
2023-05-05$2.99$2.9930,200——
2023-05-04$2.92$2.9267,300——
2023-05-03$3.00$3.00125,600——
2023-05-02$3.11$3.11219,900——
2023-05-01$3.09$3.0950,700——
2023-04-28$3.01$3.0154,200——
2023-04-27$3.14$3.1450,400——
2023-04-26$3.10$3.10113,400——
2023-04-25$2.87$2.87147,200——
2023-04-24$2.91$2.91115,800——
2023-04-21$3.28$3.28150,000——
2023-04-20$3.41$3.41580,600——
2023-04-19$3.52$3.52359,300——
2023-04-18$3.76$3.761,081,200——
2023-04-17$5.47$5.4717,026,000——
2023-04-14$2.64$2.6425,600——
2023-04-13$2.48$2.4818,300——
2023-04-12$2.42$2.4257,400——
2023-04-11$2.43$2.4399,200——
2023-04-10$3.32$3.3284,525——
2023-04-06$3.72$3.72101,350——
2023-04-05$3.53$3.5327,125——
2023-04-04$3.21$3.2111,825——
2023-04-03$3.09$3.097,800——
2023-03-31$3.08$3.0864,025——
2023-03-30$3.26$3.2615,525——
2023-03-29$3.02$3.027,300——
2023-03-28$3.00$3.0018,625——
2023-03-27$3.00$3.006,925——
2023-03-24$3.01$3.019,100——
2023-03-23$2.98$2.9813,425——
2023-03-22$3.10$3.108,225——
2023-03-21$3.28$3.2811,350——
2023-03-20$3.32$3.3264,850——
2023-03-17$3.60$3.6037,925——
2023-03-16$3.16$3.1611,350——
2023-03-15$3.08$3.0810,325——
2023-03-14$3.21$3.2130,575——
2023-03-13$3.12$3.1220,225——
2023-03-10$3.45$3.4558,775——
2023-03-09$3.80$3.8038,675——
2023-03-08$3.81$3.8164,300——
2023-03-07$4.16$4.1665,175——
2023-03-06$4.28$4.28153,450——
2023-03-03$4.72$4.72879,150——
2023-03-02$4.48$4.48263,775——
2023-03-01$5.16$5.161,771,300——
2023-02-28$4.08$4.081,032,925——
2023-02-27$3.24$3.244,206,150——
2023-02-24$2.20$2.2010,000——
2023-02-23$2.32$2.3211,800——
2023-02-22$2.34$2.3418,325——
2023-02-21$2.48$2.4817,175——
2023-02-17$2.45$2.454,700——
2023-02-16$2.56$2.562,275——
2023-02-15$2.56$2.567,100——
2023-02-14$2.48$2.4822,775——
2023-02-13$2.50$2.505,600——
2023-02-10$2.50$2.5011,350——
2023-02-09$2.60$2.6011,625——
2023-02-08$2.68$2.6812,250——
2023-02-07$2.52$2.5222,975——
2023-02-06$2.60$2.6028,525——
2023-02-03$2.90$2.9060,300——
2023-02-02$3.52$3.52197,850——
2023-02-01$3.17$3.17201,925——
2023-01-31$2.88$2.88535,900——
2023-01-30$2.88$2.882,661,500——
2023-01-27$1.72$1.7213,800——
2023-01-26$1.76$1.762,500——
2023-01-25$1.80$1.804,450——
2023-01-24$1.79$1.792,200——
2023-01-23$1.80$1.807,750——
2023-01-20$1.86$1.863,300——
2023-01-19$1.80$1.801,850——
2023-01-18$1.80$1.805,350——
2023-01-17$1.90$1.903,475——
2023-01-13$1.82$1.824,925——
2023-01-12$1.96$1.966,950——
2023-01-11$1.80$1.8015,850——
2023-01-10$1.84$1.8410,525——
2023-01-09$1.96$1.9614,925——
2023-01-06$2.00$2.0038,075——
2023-01-05$1.80$1.8090,850——
2023-01-04$1.39$1.399,950——
2023-01-03$1.31$1.3116,350——