NasdaqCM - Nasdaq Real Time Price
USD
REalloys Inc. (ALOY)
6.68
-0.49
(-6.83%)
At close: October 30 at 4:00:01 PM EDT
6.74
+0.06
(+0.90%)
After hours: October 30 at 7:59:38 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.80 | 6.93 | 6.52 | 6.68 | 6.68 | 2,203,000 |
|
Oct 29, 2026
|
7.14 | 7.52 | 7.08 | 7.17 | 7.17 | 1,343,500 |
|
Oct 28, 2026
|
7.21 | 7.33 | 6.89 | 7.32 | 7.32 | 1,698,400 |
|
Oct 27, 2026
|
7.09 | 7.29 | 6.92 | 7.25 | 7.25 | 2,556,200 |
|
Oct 26, 2026
|
7.00 | 7.26 | 6.91 | 6.95 | 6.95 | 1,126,900 |
|
Oct 23, 2026
|
6.91 | 7.05 | 6.78 | 7.00 | 7.00 | 1,180,100 |
|
Oct 22, 2026
|
6.94 | 7.15 | 6.83 | 6.98 | 6.98 | 1,358,100 |
|
Oct 21, 2026
|
7.49 | 7.49 | 7.00 | 7.11 | 7.11 | 1,826,800 |
|
Oct 20, 2026
|
6.95 | 7.28 | 6.76 | 7.13 | 7.13 | 1,589,400 |
|
Oct 19, 2026
|
7.42 | 7.49 | 6.77 | 7.01 | 7.01 | 2,314,100 |
|
Oct 16, 2026
|
6.75 | 7.36 | 6.60 | 7.23 | 7.23 | 3,880,600 |
|
Oct 15, 2026
|
6.01 | 6.70 | 5.91 | 6.68 | 6.68 | 2,389,700 |
|
Oct 14, 2026
|
6.51 | 6.51 | 6.05 | 6.17 | 6.17 | 2,266,100 |
|
Oct 13, 2026
|
6.67 | 6.88 | 6.62 | 6.72 | 6.72 | 1,414,300 |
|
Oct 12, 2026
|
7.20 | 7.24 | 6.82 | 6.88 | 6.88 | 2,439,400 |
|
Oct 9, 2026
|
7.70 | 7.75 | 7.13 | 7.32 | 7.32 | 1,988,000 |
|
Oct 8, 2026
|
7.72 | 7.83 | 7.49 | 7.58 | 7.58 | 2,069,700 |
|
Oct 7, 2026
|
7.92 | 7.94 | 7.73 | 7.93 | 7.93 | 1,381,700 |
|
Oct 6, 2026
|
8.13 | 8.38 | 8.05 | 8.12 | 8.12 | 967,400 |
|
Oct 5, 2026
|
8.23 | 8.26 | 8.04 | 8.11 | 8.11 | 878,400 |
|
Oct 2, 2026
|
8.30 | 8.41 | 8.07 | 8.12 | 8.12 | 1,301,000 |
|
Oct 1, 2026
|
8.12 | 8.21 | 7.83 | 8.11 | 8.11 | 2,037,500 |
|
Sep 30, 2026
|
8.13 | 8.49 | 8.08 | 8.17 | 8.17 | 1,844,200 |
|
Sep 29, 2026
|
8.60 | 8.70 | 7.99 | 8.00 | 8.00 | 2,350,400 |
|
Sep 28, 2026
|
8.56 | 8.70 | 8.36 | 8.42 | 8.42 | 1,583,900 |
|
Sep 25, 2026
|
8.60 | 8.90 | 8.38 | 8.90 | 8.90 | 1,728,700 |
|
Sep 24, 2026
|
8.38 | 8.65 | 8.13 | 8.52 | 8.52 | 1,627,500 |
|
Sep 23, 2026
|
8.90 | 8.90 | 8.54 | 8.67 | 8.67 | 1,545,100 |
|
Sep 22, 2026
|
9.40 | 9.42 | 8.83 | 9.03 | 9.03 | 1,977,400 |
|
Sep 21, 2026
|
8.80 | 9.35 | 8.70 | 9.33 | 9.33 | 2,956,300 |
|
Sep 18, 2026
|
8.27 | 8.37 | 8.01 | 8.26 | 8.26 | 4,563,200 |
|
Sep 17, 2026
|
8.61 | 8.67 | 8.25 | 8.25 | 8.25 | 1,932,700 |
|
Sep 16, 2026
|
8.54 | 8.59 | 7.93 | 8.15 | 8.15 | 2,367,400 |
|
Sep 15, 2026
|
8.45 | 8.52 | 8.28 | 8.47 | 8.47 | 1,424,100 |
|
Sep 14, 2026
|
8.22 | 8.65 | 8.12 | 8.52 | 8.52 | 2,068,300 |
|
Sep 11, 2026
|
8.88 | 8.88 | 8.36 | 8.41 | 8.41 | 2,474,600 |
|
Sep 10, 2026
|
9.25 | 9.32 | 8.76 | 8.79 | 8.79 | 2,602,100 |
|
Sep 9, 2026
|
10.05 | 10.34 | 9.51 | 9.54 | 9.54 | 1,799,400 |
|
Sep 8, 2026
|
10.03 | 10.55 | 10.00 | 10.09 | 10.09 | 1,537,600 |
|
Sep 4, 2026
|
10.06 | 10.66 | 9.96 | 10.10 | 10.10 | 1,327,300 |
|
Sep 3, 2026
|
10.21 | 10.40 | 9.97 | 10.06 | 10.06 | 1,160,900 |
|
Sep 2, 2026
|
10.11 | 10.46 | 9.73 | 10.21 | 10.21 | 1,776,700 |
|
Sep 1, 2026
|
10.00 | 10.26 | 9.81 | 9.98 | 9.98 | 2,310,500 |
|
Aug 31, 2026
|
10.32 | 10.59 | 10.12 | 10.35 | 10.35 | 1,198,100 |
|
Aug 28, 2026
|
11.20 | 11.34 | 10.38 | 10.40 | 10.40 | 2,037,800 |
|
Aug 27, 2026
|
11.53 | 11.68 | 11.25 | 11.42 | 11.42 | 1,162,900 |
|
Aug 26, 2026
|
11.77 | 12.32 | 11.40 | 11.55 | 11.55 | 1,418,700 |
|
Aug 25, 2026
|
11.33 | 12.20 | 11.12 | 12.16 | 12.16 | 2,208,000 |
|
Aug 24, 2026
|
11.90 | 12.17 | 11.02 | 11.09 | 11.09 | 2,691,500 |
|
Aug 21, 2026
|
11.31 | 12.50 | 11.12 | 12.50 | 12.50 | 2,904,800 |
|
Aug 20, 2026
|
12.06 | 12.19 | 10.93 | 11.07 | 11.07 | 3,072,100 |
|
Aug 19, 2026
|
13.45 | 13.65 | 12.40 | 12.51 | 12.51 | 2,075,400 |
|
Aug 18, 2026
|
13.19 | 14.03 | 13.08 | 13.50 | 13.50 | 1,888,900 |
|
Aug 17, 2026
|
14.66 | 14.66 | 12.65 | 13.85 | 13.85 | 3,280,800 |
|
Aug 14, 2026
|
13.23 | 15.35 | 13.12 | 14.72 | 14.72 | 5,130,800 |
|
Aug 13, 2026
|
12.54 | 13.39 | 12.06 | 12.95 | 12.95 | 2,653,800 |
|
Aug 12, 2026
|
13.13 | 13.45 | 12.48 | 12.54 | 12.54 | 1,975,000 |
|
Aug 11, 2026
|
12.58 | 13.13 | 12.43 | 12.75 | 12.75 | 2,140,400 |
|
Aug 10, 2026
|
13.06 | 13.45 | 12.43 | 12.98 | 12.98 | 4,690,200 |
|
Aug 7, 2026
|
11.00 | 12.48 | 11.00 | 12.27 | 12.27 | 3,900,700 |
|
Aug 6, 2026
|
9.62 | 10.89 | 9.32 | 10.69 | 10.69 | 2,839,800 |
|
Aug 5, 2026
|
11.35 | 11.35 | 9.66 | 9.70 | 9.70 | 3,981,200 |
|
Aug 4, 2026
|
10.22 | 11.09 | 9.99 | 10.91 | 10.91 | 3,935,200 |
|
Aug 3, 2026
|
8.96 | 10.46 | 8.71 | 9.88 | 9.88 | 4,004,700 |
|
Jul 31, 2026
|
9.26 | 9.50 | 8.70 | 8.78 | 8.78 | 4,307,400 |
|
Jul 30, 2026
|
7.97 | 8.86 | 7.56 | 8.81 | 8.81 | 4,409,500 |
|
Jul 29, 2026
|
7.74 | 8.50 | 7.38 | 7.49 | 7.49 | 7,176,100 |
|
Jul 28, 2026
|
7.73 | 7.95 | 7.08 | 7.33 | 7.33 | 2,231,400 |
|
Jul 27, 2026
|
7.19 | 7.82 | 7.18 | 7.75 | 7.75 | 2,388,300 |
|
Jul 24, 2026
|
7.53 | 7.57 | 6.82 | 7.03 | 7.03 | 3,135,300 |
|
Jul 23, 2026
|
8.00 | 8.17 | 7.33 | 7.47 | 7.47 | 3,165,600 |
|
Jul 22, 2026
|
8.89 | 9.08 | 8.16 | 8.19 | 8.19 | 1,729,300 |
|
Jul 21, 2026
|
8.57 | 9.25 | 8.56 | 9.00 | 9.00 | 1,980,100 |
|
Jul 20, 2026
|
8.99 | 9.02 | 7.99 | 8.40 | 8.40 | 2,832,900 |
|
Jul 17, 2026
|
9.46 | 9.80 | 8.88 | 8.89 | 8.89 | 1,906,300 |
|
Jul 16, 2026
|
10.68 | 10.80 | 9.35 | 9.79 | 9.79 | 2,359,800 |
|
Jul 15, 2026
|
10.71 | 11.00 | 10.48 | 10.84 | 10.84 | 1,059,200 |
|
Jul 14, 2026
|
11.23 | 11.23 | 10.48 | 10.77 | 10.77 | 1,166,000 |
|
Jul 13, 2026
|
12.00 | 12.10 | 10.61 | 11.07 | 11.07 | 2,312,000 |
|
Jul 10, 2026
|
13.00 | 13.49 | 12.26 | 12.28 | 12.28 | 1,199,200 |
|
Jul 9, 2026
|
12.92 | 13.44 | 12.75 | 12.98 | 12.98 | 1,096,700 |
|
Jul 8, 2026
|
11.95 | 13.25 | 11.95 | 12.90 | 12.90 | 1,590,400 |
|
Jul 7, 2026
|
12.56 | 12.66 | 11.46 | 12.18 | 12.18 | 2,555,100 |
|
Jul 6, 2026
|
13.28 | 14.01 | 12.56 | 12.74 | 12.74 | 2,901,300 |
|
Jul 2, 2026
|
15.23 | 15.99 | 13.06 | 13.28 | 13.28 | 3,235,100 |
|
Jul 1, 2026
|
14.78 | 16.00 | 14.00 | 14.99 | 14.99 | 2,876,000 |
|
Jun 30, 2026
|
14.45 | 14.85 | 13.62 | 14.45 | 14.45 | 2,439,400 |
|
Jun 29, 2026
|
14.78 | 14.78 | 13.30 | 14.23 | 14.23 | 2,084,800 |
|
Jun 26, 2026
|
13.87 | 15.40 | 13.64 | 14.68 | 14.68 | 10,537,900 |
|
Jun 25, 2026
|
16.59 | 16.60 | 13.30 | 14.25 | 14.25 | 4,286,000 |
|
Jun 24, 2026
|
19.03 | 19.03 | 16.30 | 16.67 | 16.67 | 2,523,500 |
|
Jun 23, 2026
|
18.09 | 20.59 | 17.95 | 19.17 | 19.17 | 2,594,700 |
|
Jun 22, 2026
|
18.20 | 19.76 | 18.10 | 19.70 | 19.70 | 2,564,100 |
|
Jun 18, 2026
|
17.00 | 17.95 | 16.14 | 17.78 | 17.78 | 6,908,200 |
|
Jun 17, 2026
|
14.92 | 16.75 | 14.42 | 16.61 | 16.61 | 2,641,900 |
|
Jun 16, 2026
|
15.63 | 16.56 | 14.48 | 14.59 | 14.59 | 2,660,200 |
|
Jun 15, 2026
|
16.48 | 17.78 | 15.17 | 15.40 | 15.40 | 2,753,200 |
|
Jun 12, 2026
|
14.40 | 16.71 | 14.21 | 15.22 | 15.22 | 4,030,000 |
|
Jun 11, 2026
|
13.89 | 14.40 | 13.38 | 14.06 | 14.06 | 1,753,900 |
|
Jun 10, 2026
|
12.31 | 14.16 | 12.25 | 13.91 | 13.91 | 2,924,900 |
|
Jun 9, 2026
|
14.12 | 14.12 | 11.95 | 12.53 | 12.53 | 2,879,000 |
|
Jun 8, 2026
|
12.95 | 14.67 | 12.16 | 14.17 | 14.17 | 3,360,800 |
|
Jun 5, 2026
|
13.60 | 13.72 | 12.02 | 12.48 | 12.48 | 2,371,800 |
|
Jun 4, 2026
|
14.10 | 14.13 | 12.81 | 13.74 | 13.74 | 4,039,700 |
|
Jun 3, 2026
|
11.37 | 13.83 | 10.38 | 13.80 | 13.80 | 4,897,200 |
|
Jun 2, 2026
|
10.77 | 12.17 | 10.72 | 11.64 | 11.64 | 2,646,100 |
|
Jun 1, 2026
|
9.39 | 11.47 | 9.34 | 10.99 | 10.99 | 4,239,600 |
|
May 29, 2026
|
9.94 | 9.95 | 9.08 | 9.16 | 9.16 | 1,959,600 |
|
May 28, 2026
|
9.50 | 10.14 | 9.29 | 9.73 | 9.73 | 2,062,700 |
|
May 27, 2026
|
10.41 | 10.41 | 9.06 | 9.46 | 9.46 | 2,194,700 |
|
May 26, 2026
|
10.08 | 10.73 | 9.71 | 10.55 | 10.55 | 2,473,100 |
|
May 22, 2026
|
9.65 | 10.36 | 9.51 | 9.79 | 9.79 | 1,233,400 |
|
May 21, 2026
|
9.05 | 9.80 | 8.88 | 9.66 | 9.66 | 2,061,800 |
|
May 20, 2026
|
9.01 | 9.11 | 8.67 | 8.94 | 8.94 | 1,143,400 |
|
May 19, 2026
|
8.88 | 9.10 | 8.51 | 8.92 | 8.92 | 1,445,100 |
|
May 18, 2026
|
8.52 | 8.84 | 8.21 | 8.78 | 8.78 | 1,159,600 |
|
May 15, 2026
|
8.74 | 8.86 | 8.42 | 8.64 | 8.64 | 915,300 |
|
May 14, 2026
|
8.90 | 9.00 | 8.41 | 8.89 | 8.89 | 1,269,600 |
|
May 13, 2026
|
8.99 | 9.21 | 8.80 | 8.89 | 8.89 | 1,166,800 |
|
May 12, 2026
|
9.29 | 9.67 | 8.89 | 9.10 | 9.10 | 1,157,900 |
|
May 11, 2026
|
9.85 | 9.85 | 9.20 | 9.36 | 9.36 | 1,629,500 |
|
May 8, 2026
|
9.80 | 9.95 | 9.30 | 9.89 | 9.89 | 1,252,700 |
|
May 7, 2026
|
10.44 | 10.46 | 9.30 | 9.55 | 9.55 | 2,020,000 |
|
May 6, 2026
|
9.58 | 10.52 | 9.50 | 10.44 | 10.44 | 2,405,700 |
|
May 5, 2026
|
9.65 | 9.78 | 9.33 | 9.43 | 9.43 | 1,394,700 |
|
May 4, 2026
|
9.85 | 10.28 | 9.31 | 9.45 | 9.45 | 1,953,400 |
|
May 1, 2026
|
8.78 | 10.09 | 8.73 | 9.85 | 9.85 | 2,410,000 |
|
Apr 30, 2026
|
8.21 | 8.77 | 8.02 | 8.69 | 8.69 | 1,636,800 |
|
Apr 29, 2026
|
8.97 | 8.98 | 8.00 | 8.10 | 8.10 | 1,502,700 |
|
Apr 28, 2026
|
8.89 | 9.32 | 8.68 | 8.98 | 8.98 | 1,693,000 |
|
Apr 27, 2026
|
8.86 | 9.00 | 8.48 | 8.86 | 8.86 | 1,508,200 |
|
Apr 24, 2026
|
8.62 | 8.90 | 8.27 | 8.86 | 8.86 | 1,361,700 |
|
Apr 23, 2026
|
9.28 | 9.30 | 8.50 | 8.63 | 8.63 | 1,775,400 |
|
Apr 22, 2026
|
9.97 | 9.97 | 9.11 | 9.39 | 9.39 | 2,259,200 |
|
Apr 21, 2026
|
10.70 | 10.81 | 9.98 | 10.09 | 10.09 | 1,336,200 |
|
Apr 20, 2026
|
11.20 | 11.32 | 10.65 | 10.90 | 10.90 | 1,083,900 |
|
Apr 17, 2026
|
12.20 | 12.38 | 11.20 | 11.37 | 11.37 | 1,563,100 |
|
Apr 16, 2026
|
13.14 | 13.14 | 11.60 | 11.69 | 11.69 | 1,668,400 |
|
Apr 15, 2026
|
12.68 | 13.23 | 11.96 | 12.81 | 12.81 | 1,457,100 |
|
Apr 14, 2026
|
13.49 | 13.75 | 11.77 | 12.41 | 12.41 | 1,784,700 |
|
Apr 13, 2026
|
11.70 | 13.00 | 11.06 | 12.85 | 12.85 | 2,164,300 |
|
Apr 10, 2026
|
9.96 | 12.48 | 9.75 | 11.79 | 11.79 | 4,079,200 |
|
Apr 9, 2026
|
8.42 | 9.93 | 8.33 | 9.88 | 9.88 | 3,122,100 |
|
Apr 8, 2026
|
8.33 | 8.65 | 7.60 | 7.99 | 7.99 | 1,531,900 |
|
Apr 7, 2026
|
8.54 | 8.85 | 7.43 | 7.84 | 7.84 | 1,720,600 |
|
Apr 6, 2026
|
9.28 | 9.35 | 8.55 | 8.69 | 8.69 | 886,600 |
|
Apr 2, 2026
|
8.86 | 9.52 | 8.66 | 9.19 | 9.19 | 1,146,000 |
|
Apr 1, 2026
|
10.17 | 10.40 | 9.02 | 9.11 | 9.11 | 1,562,000 |
|
Mar 31, 2026
|
9.83 | 10.10 | 9.26 | 9.76 | 9.76 | 1,385,700 |
|
Mar 30, 2026
|
10.09 | 10.44 | 9.24 | 9.53 | 9.53 | 1,206,600 |
|
Mar 27, 2026
|
9.70 | 9.99 | 9.26 | 9.98 | 9.98 | 1,024,100 |
|
Mar 26, 2026
|
10.66 | 10.70 | 9.67 | 9.98 | 9.98 | 1,614,600 |
|
Mar 25, 2026
|
11.02 | 11.86 | 10.66 | 10.72 | 10.72 | 1,452,400 |
|
Mar 24, 2026
|
11.58 | 11.59 | 10.53 | 10.79 | 10.79 | 1,875,300 |
|
Mar 23, 2026
|
12.29 | 12.35 | 10.56 | 11.58 | 11.58 | 2,136,000 |
|
Mar 20, 2026
|
14.35 | 14.40 | 11.92 | 12.09 | 12.09 | 1,598,000 |
|
Mar 19, 2026
|
13.27 | 14.45 | 13.00 | 14.18 | 14.18 | 1,333,200 |
|
Mar 18, 2026
|
13.50 | 14.25 | 13.00 | 13.86 | 13.86 | 1,526,200 |
|
Mar 17, 2026
|
11.50 | 13.82 | 11.44 | 13.75 | 13.75 | 2,899,500 |
|
Mar 16, 2026
|
12.70 | 12.74 | 10.49 | 11.25 | 11.25 | 2,103,200 |
|
Mar 13, 2026
|
14.52 | 14.52 | 11.51 | 11.98 | 11.98 | 2,682,700 |
|
Mar 12, 2026
|
16.57 | 16.58 | 14.20 | 14.22 | 14.22 | 1,668,100 |
|
Mar 11, 2026
|
17.55 | 17.66 | 16.00 | 16.87 | 16.87 | 1,644,900 |
|
Mar 10, 2026
|
16.12 | 17.90 | 15.10 | 17.77 | 17.77 | 1,715,700 |
|
Mar 9, 2026
|
17.35 | 17.35 | 14.82 | 15.58 | 15.58 | 1,845,200 |
|
Mar 6, 2026
|
17.50 | 18.18 | 16.10 | 17.50 | 17.50 | 3,407,100 |
|
Mar 5, 2026
|
26.25 | 26.64 | 20.74 | 21.69 | 21.69 | 1,963,200 |
|
Mar 4, 2026
|
24.41 | 26.90 | 21.50 | 25.88 | 25.88 | 2,184,700 |
|
Mar 3, 2026
|
18.59 | 21.90 | 17.50 | 21.12 | 21.12 | 1,899,200 |
|
Mar 2, 2026
|
18.01 | 18.05 | 14.00 | 17.95 | 17.95 | 1,301,200 |
|
Feb 27, 2026
|
14.24 | 19.75 | 13.51 | 18.46 | 18.46 | 1,097,700 |
|
Feb 26, 2026
|
16.30 | 16.32 | 12.43 | 13.97 | 13.97 | 460,200 |
|
Feb 25, 2026
|
17.91 | 18.00 | 14.71 | 15.98 | 15.98 | 573,500 |
|
Feb 24, 2026
|
15.40 | 18.92 | 14.26 | 18.15 | 18.15 | 841,700 |
|
Feb 23, 2026
|
13.10 | 16.00 | 12.73 | 15.40 | 15.40 | 433,700 |
|
Feb 20, 2026
|
12.38 | 13.50 | 12.11 | 13.10 | 13.10 | 218,800 |
|
Feb 19, 2026
|
11.85 | 12.33 | 11.05 | 12.33 | 12.33 | 142,300 |
|
Feb 18, 2026
|
10.46 | 11.95 | 10.15 | 11.89 | 11.89 | 105,900 |
|
Feb 17, 2026
|
9.95 | 10.49 | 9.30 | 10.46 | 10.46 | 108,600 |
|
Feb 13, 2026
|
10.37 | 10.75 | 9.81 | 9.93 | 9.93 | 84,100 |
|
Feb 12, 2026
|
11.70 | 11.70 | 10.31 | 10.37 | 10.37 | 104,400 |
|
Feb 11, 2026
|
12.72 | 12.72 | 10.78 | 11.71 | 11.71 | 100,100 |
|
Feb 10, 2026
|
12.01 | 12.90 | 11.80 | 12.49 | 12.49 | 123,100 |
|
Feb 9, 2026
|
10.87 | 11.99 | 10.71 | 11.99 | 11.99 | 83,700 |
|
Feb 6, 2026
|
10.49 | 10.91 | 10.00 | 10.74 | 10.74 | 83,700 |
|
Feb 5, 2026
|
11.09 | 11.20 | 10.02 | 10.28 | 10.28 | 108,700 |
|
Feb 4, 2026
|
12.37 | 12.44 | 11.37 | 11.39 | 11.39 | 105,400 |
|
Feb 3, 2026
|
11.85 | 12.78 | 11.60 | 12.48 | 12.48 | 125,200 |
|
Feb 2, 2026
|
10.98 | 12.12 | 10.98 | 11.36 | 11.36 | 73,300 |
|
Jan 30, 2026
|
11.45 | 11.75 | 10.82 | 11.20 | 11.20 | 110,400 |
|
Jan 29, 2026
|
12.11 | 12.40 | 11.50 | 11.64 | 11.64 | 144,700 |
|
Jan 28, 2026
|
13.16 | 13.16 | 12.57 | 12.94 | 12.94 | 106,300 |
|
Jan 27, 2026
|
13.37 | 13.37 | 12.60 | 13.16 | 13.16 | 87,100 |
|
Jan 26, 2026
|
13.49 | 13.95 | 12.50 | 13.37 | 13.37 | 219,700 |
|
Jan 23, 2026
|
12.33 | 13.17 | 11.55 | 13.10 | 13.10 | 214,100 |
|
Jan 22, 2026
|
11.00 | 12.80 | 10.90 | 12.27 | 12.27 | 318,000 |
|
Jan 21, 2026
|
11.30 | 11.41 | 10.29 | 10.85 | 10.85 | 134,700 |
|
Jan 20, 2026
|
11.00 | 11.43 | 10.20 | 11.20 | 11.20 | 120,800 |
|
Jan 16, 2026
|
10.23 | 11.25 | 9.70 | 11.04 | 11.04 | 148,000 |
|
Jan 15, 2026
|
10.34 | 10.50 | 9.74 | 10.06 | 10.06 | 74,600 |
|
Jan 14, 2026
|
10.04 | 10.50 | 9.61 | 10.19 | 10.19 | 88,300 |
|
Jan 13, 2026
|
10.47 | 10.67 | 9.78 | 9.99 | 9.99 | 79,800 |
|
Jan 12, 2026
|
10.05 | 10.53 | 9.53 | 10.47 | 10.47 | 117,400 |
|
Jan 9, 2026
|
10.23 | 10.64 | 9.75 | 9.86 | 9.86 | 68,300 |
|
Jan 8, 2026
|
9.67 | 10.60 | 9.62 | 10.38 | 10.38 | 89,100 |
|
Jan 7, 2026
|
9.36 | 10.60 | 9.36 | 9.68 | 9.68 | 111,500 |
|
Jan 6, 2026
|
9.59 | 9.67 | 9.20 | 9.44 | 9.44 | 59,400 |
|
Jan 5, 2026
|
9.83 | 9.90 | 9.21 | 9.32 | 9.32 | 72,300 |
|
Jan 2, 2026
|
8.41 | 9.73 | 8.40 | 9.66 | 9.66 | 134,800 |
|
Dec 31, 2025
|
8.01 | 8.40 | 8.01 | 8.10 | 8.10 | 35,000 |
|
Dec 30, 2025
|
8.12 | 8.35 | 8.00 | 8.13 | 8.13 | 67,900 |
|
Dec 29, 2025
|
8.26 | 8.48 | 8.09 | 8.09 | 8.09 | 30,600 |
|
Dec 26, 2025
|
8.37 | 8.56 | 8.30 | 8.47 | 8.47 | 19,900 |
|
Dec 24, 2025
|
8.50 | 8.70 | 8.29 | 8.31 | 8.31 | 51,000 |
|
Dec 23, 2025
|
8.29 | 8.57 | 8.06 | 8.52 | 8.52 | 41,300 |
|
Dec 22, 2025
|
8.25 | 8.51 | 8.16 | 8.43 | 8.43 | 50,700 |
|
Dec 19, 2025
|
8.41 | 8.50 | 8.10 | 8.16 | 8.16 | 76,100 |
|
Dec 18, 2025
|
7.74 | 8.89 | 7.50 | 8.09 | 8.09 | 150,700 |
|
Dec 17, 2025
|
8.07 | 8.26 | 7.55 | 7.56 | 7.56 | 80,900 |
|
Dec 16, 2025
|
8.06 | 8.97 | 7.91 | 8.20 | 8.20 | 250,100 |
|
Dec 15, 2025
|
9.23 | 9.39 | 8.00 | 8.15 | 8.15 | 142,100 |
|
Dec 12, 2025
|
9.21 | 10.00 | 9.00 | 9.18 | 9.18 | 98,800 |
|
Dec 11, 2025
|
10.10 | 10.25 | 8.70 | 9.28 | 9.28 | 267,600 |
|
Dec 10, 2025
|
10.46 | 10.57 | 9.72 | 10.26 | 10.26 | 314,800 |
|
Dec 9, 2025
|
8.23 | 10.50 | 8.23 | 9.98 | 9.98 | 571,700 |
|
Dec 8, 2025
|
8.90 | 9.20 | 7.76 | 7.90 | 7.90 | 244,200 |
|
Dec 5, 2025
|
8.31 | 9.33 | 7.88 | 8.78 | 8.78 | 143,500 |
|
Dec 4, 2025
|
7.41 | 8.57 | 7.41 | 8.31 | 8.31 | 144,400 |
|
Dec 3, 2025
|
7.21 | 7.50 | 7.03 | 7.43 | 7.43 | 62,800 |
|
Dec 2, 2025
|
6.84 | 7.58 | 6.82 | 7.23 | 7.23 | 63,500 |
|
Dec 1, 2025
|
6.82 | 6.97 | 6.50 | 6.83 | 6.83 | 35,400 |
|
Nov 28, 2025
|
6.41 | 7.29 | 6.41 | 6.98 | 6.98 | 43,600 |
|
Nov 26, 2025
|
6.74 | 6.87 | 6.33 | 6.38 | 6.38 | 33,800 |
|
Nov 25, 2025
|
6.46 | 6.72 | 6.29 | 6.69 | 6.69 | 91,400 |
|
Nov 24, 2025
|
6.45 | 6.78 | 6.17 | 6.51 | 6.51 | 38,500 |
|
Nov 21, 2025
|
6.36 | 6.56 | 6.00 | 6.52 | 6.52 | 88,300 |
|
Nov 20, 2025
|
7.92 | 7.92 | 6.35 | 6.36 | 6.36 | 108,800 |
|
Nov 19, 2025
|
7.29 | 7.98 | 7.29 | 7.61 | 7.61 | 116,300 |
|
Nov 18, 2025
|
7.26 | 7.49 | 7.04 | 7.31 | 7.31 | 102,100 |
|
Nov 17, 2025
|
7.50 | 7.98 | 7.06 | 7.32 | 7.32 | 79,000 |
|
Nov 14, 2025
|
7.50 | 7.62 | 6.89 | 7.56 | 7.56 | 241,300 |
|
Nov 13, 2025
|
7.50 | 7.85 | 7.50 | 7.55 | 7.55 | 109,600 |
|
Nov 12, 2025
|
7.72 | 7.77 | 7.49 | 7.50 | 7.50 | 117,600 |
|
Nov 11, 2025
|
7.05 | 7.87 | 7.05 | 7.62 | 7.62 | 185,800 |
|
Nov 10, 2025
|
7.40 | 7.60 | 6.90 | 7.12 | 7.12 | 101,800 |
|
Nov 7, 2025
|
6.50 | 7.21 | 6.39 | 7.15 | 7.15 | 120,500 |
|
Nov 6, 2025
|
7.36 | 7.57 | 6.69 | 6.80 | 6.80 | 130,200 |
|
Nov 5, 2025
|
7.36 | 7.67 | 7.28 | 7.43 | 7.43 | 76,500 |
|
Nov 4, 2025
|
7.81 | 8.19 | 7.28 | 7.49 | 7.49 | 190,700 |
|
Nov 3, 2025
|
9.31 | 9.32 | 8.22 | 8.27 | 8.27 | 202,400 |
|
Oct 31, 2025
|
9.52 | 9.52 | 8.52 | 9.50 | 9.50 | 224,100 |
