Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.550
-0.230 (-12.92%)
At close: Aug 1, 2025, 4:00 PM
1.600
+0.050 (3.23%)
Pre-market: Aug 4, 2025, 4:55 AM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | -1.60% | 2,781 |
| Jul 17, 2025 | 1.88 | 1.89 | 1.82 | 1.87 | 1.87 | -1.58% | 2,578 |
| Jul 16, 2025 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | 1.06% | 4,723 |
| Jul 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 549 |
| Jul 14, 2025 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | -0.52% | 9,651 |
| Jul 11, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | - | 2,275 |
| Jul 10, 2025 | 1.88 | 1.93 | 1.81 | 1.93 | 1.93 | 1.31% | 9,013 |
| Jul 9, 2025 | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | -0.26% | 7,728 |
| Jul 8, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 0.26% | 9,002 |
| Jul 7, 2025 | 1.94 | 1.94 | 1.87 | 1.91 | 1.91 | -0.78% | 8,580 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.87 | 1.92 | 1.92 | 2.13% | 7,414 |
| Jul 2, 2025 | 1.90 | 1.93 | 1.80 | 1.88 | 1.88 | 2.73% | 34,236 |
| Jul 1, 2025 | 1.86 | 1.92 | 1.80 | 1.83 | 1.83 | -2.66% | 27,504 |
| Jun 30, 2025 | 1.83 | 1.91 | 1.81 | 1.88 | 1.88 | -2.59% | 73,158 |
| Jun 27, 2025 | 2.00 | 2.02 | 1.74 | 1.93 | 1.93 | -24.61% | 1,631,992 |
| Jun 26, 2025 | 2.34 | 2.64 | 2.32 | 2.56 | 2.56 | 17.43% | 86,218 |
| Jun 25, 2025 | 2.03 | 2.25 | 2.03 | 2.18 | 2.18 | 6.34% | 11,579 |
| Jun 24, 2025 | 2.13 | 2.23 | 2.01 | 2.05 | 2.05 | -4.21% | 12,912 |
| Jun 23, 2025 | 2.14 | 2.16 | 2.13 | 2.14 | 2.14 | -2.06% | 1,967 |
| Jun 20, 2025 | 2.20 | 2.23 | 2.14 | 2.19 | 2.19 | 2.58% | 5,721 |
| Jun 18, 2025 | 2.27 | 2.39 | 2.13 | 2.13 | 2.13 | -6.17% | 25,754 |
| Jun 17, 2025 | 2.17 | 2.31 | 2.03 | 2.27 | 2.27 | 7.58% | 19,187 |
| Jun 16, 2025 | 2.18 | 2.27 | 2.04 | 2.11 | 2.11 | 5.50% | 15,542 |
| Jun 13, 2025 | 1.98 | 2.03 | 1.97 | 2.00 | 2.00 | -0.99% | 9,155 |
| Jun 12, 2025 | 2.15 | 2.15 | 2.00 | 2.02 | 2.02 | 1.00% | 9,980 |
| Jun 11, 2025 | 2.14 | 2.14 | 1.91 | 2.00 | 2.00 | -0.50% | 21,051 |
| Jun 10, 2025 | 1.75 | 2.15 | 1.75 | 2.01 | 2.01 | 15.52% | 110,424 |
| Jun 9, 2025 | 1.78 | 1.80 | 1.70 | 1.74 | 1.74 | -0.85% | 18,606 |
| Jun 6, 2025 | 1.95 | 2.12 | 1.72 | 1.76 | 1.76 | -0.28% | 24,081 |
| Jun 5, 2025 | 1.91 | 2.12 | 1.76 | 1.76 | 1.76 | -16.98% | 148,070 |
| Jun 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 4 |
| Jun 3, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 1.44% | 838 |
| Jun 2, 2025 | 2.00 | 2.10 | 2.00 | 2.09 | 2.09 | 4.50% | 2,889 |
| May 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 378 |
| May 29, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 0.25% | 2,610 |
| May 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -0.25% | 6,253 |
| May 27, 2025 | 2.06 | 2.06 | 1.91 | 2.00 | 2.00 | 3.63% | 956 |
| May 23, 2025 | 2.07 | 2.24 | 1.72 | 1.93 | 1.93 | -6.31% | 48,078 |
| May 22, 2025 | 2.21 | 2.21 | 2.06 | 2.06 | 2.06 | -9.05% | 6,597 |
| May 21, 2025 | 2.06 | 2.27 | 2.06 | 2.27 | 2.27 | 10.49% | 3,271 |