Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
2.445
-0.105 (-4.12%)
Sep 30, 2025, 10:04 AM EDT - Market open
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.55 | 2.55 | 2.46 | 2.55 | 2.55 | 1.59% | 5,022 |
| Sep 26, 2025 | 2.53 | 2.58 | 2.51 | 2.51 | 2.51 | 0.40% | 2,655 |
| Sep 25, 2025 | 2.52 | 2.56 | 2.50 | 2.50 | 2.50 | -1.96% | 1,628 |
| Sep 24, 2025 | 2.61 | 2.65 | 2.55 | 2.55 | 2.55 | -2.30% | 10,811 |
| Sep 23, 2025 | 2.61 | 2.76 | 2.61 | 2.61 | 2.61 | -1.88% | 8,116 |
| Sep 22, 2025 | 2.76 | 2.89 | 2.62 | 2.66 | 2.66 | -5.34% | 28,621 |
| Sep 19, 2025 | 2.81 | 2.87 | 2.76 | 2.81 | 2.81 | -2.26% | 6,435 |
| Sep 18, 2025 | 2.88 | 2.96 | 2.78 | 2.88 | 2.88 | 0.52% | 13,802 |
| Sep 17, 2025 | 2.81 | 2.86 | 2.66 | 2.86 | 2.86 | -0.35% | 11,107 |
| Sep 16, 2025 | 2.70 | 2.99 | 2.70 | 2.87 | 2.87 | 6.30% | 5,465 |
| Sep 15, 2025 | 3.01 | 3.28 | 2.62 | 2.70 | 2.70 | -10.30% | 38,010 |
| Sep 12, 2025 | 2.83 | 3.14 | 2.73 | 3.01 | 3.01 | 3.08% | 44,039 |
| Sep 11, 2025 | 2.64 | 2.93 | 2.41 | 2.92 | 2.92 | 13.62% | 38,746 |
| Sep 10, 2025 | 2.83 | 2.91 | 2.51 | 2.57 | 2.57 | -11.07% | 53,465 |
| Sep 9, 2025 | 3.05 | 3.05 | 2.78 | 2.89 | 2.89 | 0.70% | 18,690 |
| Sep 8, 2025 | 2.65 | 3.11 | 2.52 | 2.87 | 2.87 | 9.54% | 185,372 |
| Sep 5, 2025 | 2.55 | 2.79 | 2.52 | 2.62 | 2.62 | 1.35% | 28,767 |
| Sep 4, 2025 | 2.62 | 2.81 | 2.50 | 2.59 | 2.59 | -3.54% | 15,764 |
| Sep 3, 2025 | 2.62 | 2.78 | 2.56 | 2.68 | 2.68 | 0.37% | 22,219 |
| Sep 2, 2025 | 2.80 | 2.93 | 2.62 | 2.67 | 2.67 | -4.64% | 36,480 |
| Aug 29, 2025 | 3.23 | 3.23 | 2.60 | 2.80 | 2.80 | -13.31% | 33,286 |
| Aug 28, 2025 | 3.27 | 3.38 | 3.15 | 3.23 | 3.23 | -1.52% | 32,056 |
| Aug 27, 2025 | 3.25 | 3.45 | 3.21 | 3.28 | 3.28 | -1.80% | 17,827 |
| Aug 26, 2025 | 3.16 | 3.63 | 3.15 | 3.34 | 3.34 | 3.73% | 78,803 |
| Aug 25, 2025 | 3.05 | 3.44 | 3.05 | 3.22 | 3.22 | -0.31% | 74,427 |
| Aug 22, 2025 | 3.96 | 3.96 | 3.16 | 3.23 | 3.23 | -22.17% | 163,235 |
| Aug 21, 2025 | 5.32 | 5.46 | 2.12 | 4.15 | 4.15 | -20.35% | 1,309,170 |
| Aug 20, 2025 | 4.65 | 5.33 | 4.44 | 5.21 | 5.21 | 13.76% | 288,737 |
| Aug 19, 2025 | 3.33 | 4.70 | 3.33 | 4.58 | 4.58 | 34.71% | 558,124 |
| Aug 18, 2025 | 3.26 | 3.47 | 3.13 | 3.40 | 3.40 | 2.72% | 113,804 |
| Aug 15, 2025 | 2.75 | 3.48 | 2.72 | 3.31 | 3.31 | 14.93% | 314,707 |
| Aug 14, 2025 | 2.61 | 2.95 | 2.59 | 2.88 | 2.88 | 8.68% | 148,252 |
| Aug 13, 2025 | 2.75 | 2.86 | 2.45 | 2.65 | 2.65 | -3.28% | 143,489 |
| Aug 12, 2025 | 2.16 | 2.99 | 2.16 | 2.74 | 2.74 | 23.98% | 740,500 |
| Aug 11, 2025 | 1.98 | 2.51 | 1.93 | 2.21 | 2.21 | 8.87% | 362,004 |
| Aug 8, 2025 | 2.06 | 2.28 | 2.03 | 2.03 | 2.03 | 1.00% | 411,270 |
| Aug 7, 2025 | 2.06 | 2.10 | 1.70 | 2.01 | 2.01 | -12.99% | 1,099,371 |
| Aug 6, 2025 | 1.77 | 3.88 | 1.77 | 2.31 | 2.31 | 39.16% | 43,987,945 |
| Aug 5, 2025 | 1.51 | 1.74 | 1.41 | 1.66 | 1.66 | 11.41% | 116,290 |
| Aug 4, 2025 | 1.60 | 1.72 | 1.43 | 1.49 | 1.49 | -3.87% | 133,457 |
| Aug 1, 2025 | 1.76 | 1.93 | 1.53 | 1.55 | 1.55 | -12.92% | 70,775 |
| Jul 31, 2025 | 1.89 | 1.96 | 1.73 | 1.78 | 1.78 | -5.32% | 97,353 |
| Jul 30, 2025 | 2.05 | 2.25 | 1.80 | 1.88 | 1.88 | -8.74% | 145,975 |
| Jul 29, 2025 | 2.38 | 2.38 | 1.83 | 2.06 | 2.06 | -14.17% | 177,422 |
| Jul 28, 2025 | 3.12 | 3.40 | 2.08 | 2.40 | 2.40 | -19.73% | 488,824 |
| Jul 25, 2025 | 2.71 | 3.18 | 2.62 | 2.99 | 2.99 | 14.56% | 613,434 |
| Jul 24, 2025 | 2.40 | 2.74 | 1.95 | 2.61 | 2.61 | 13.38% | 308,124 |
| Jul 23, 2025 | 1.86 | 2.42 | 1.84 | 2.30 | 2.30 | 22.45% | 769,482 |
| Jul 22, 2025 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 8,764 |
| Jul 21, 2025 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | - | 9,588 |