Skip to main content
logo
Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
2.039
+0.029 (1.44%)
At close: Nov 10, 2025, 4:00 PM EST
2.100
+0.061 (2.99%)
After-hours: Nov 10, 2025, 4:21 PM EST

Real Messenger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20252.072.152.002.042.041.44%21,805
Nov 7, 20252.042.052.002.012.01-2.43%3,757
Nov 6, 20252.012.062.002.062.061.48%14,866
Nov 5, 20252.032.202.002.032.03-5.14%13,832
Nov 4, 20252.162.342.052.142.14-0.93%9,570
Nov 3, 20252.252.272.162.162.16-7.30%16,219
Oct 31, 20252.372.372.252.332.33-0.85%10,287
Oct 30, 20252.402.402.262.352.35-1.26%19,035
Oct 29, 20252.452.472.352.382.38-5.56%5,349
Oct 28, 20252.402.542.372.522.521.61%20,837
Oct 27, 20252.322.552.272.482.486.90%61,298
Oct 24, 20252.242.412.192.322.322.20%31,004
Oct 23, 20252.362.362.102.272.270.44%32,342
Oct 22, 20252.272.322.112.262.26-4.24%36,035
Oct 21, 20252.412.442.232.362.365.36%15,499
Oct 20, 20252.312.462.222.242.24-7.44%54,514
Oct 17, 20253.063.132.182.422.42-24.38%193,030
Oct 16, 20252.653.452.603.203.2021.21%641,146
Oct 15, 20251.902.881.872.642.6441.18%1,299,486
Oct 14, 20251.731.941.731.871.873.89%51,758
Oct 13, 20251.871.951.701.801.80-10.89%67,178
Oct 10, 20251.812.181.702.022.028.60%1,178,221
Oct 9, 20252.042.061.861.861.86-7.00%96,268
Oct 8, 20252.112.111.932.002.00-3.85%16,832
Oct 7, 20252.202.222.082.082.08-5.45%6,977
Oct 6, 20252.222.332.192.202.200.46%8,887
Oct 3, 20252.072.352.072.192.195.80%29,295
Oct 2, 20252.122.201.972.072.07-8.53%26,188
Oct 1, 20252.422.422.202.262.26-6.10%12,303
Sep 30, 20252.402.552.232.412.41-5.49%13,172
Sep 29, 20252.552.552.462.552.551.59%5,022
Sep 26, 20252.532.582.512.512.510.40%2,655
Sep 25, 20252.522.562.502.502.50-1.96%1,628
Sep 24, 20252.612.652.552.552.55-2.30%10,811
Sep 23, 20252.612.762.612.612.61-1.88%8,116
Sep 22, 20252.762.892.622.662.66-5.34%28,621
Sep 19, 20252.812.872.762.812.81-2.26%6,435
Sep 18, 20252.882.962.782.882.880.52%13,802
Sep 17, 20252.812.862.662.862.86-0.35%11,107
Sep 16, 20252.702.992.702.872.876.30%5,465
Sep 15, 20253.013.282.622.702.70-10.30%38,010
Sep 12, 20252.833.142.733.013.013.08%44,039
Sep 11, 20252.642.932.412.922.9213.62%38,746
Sep 10, 20252.832.912.512.572.57-11.07%53,465
Sep 9, 20253.053.052.782.892.890.70%18,690
Sep 8, 20252.653.112.522.872.879.54%185,372
Sep 5, 20252.552.792.522.622.621.35%28,767
Sep 4, 20252.622.812.502.592.59-3.54%15,764
Sep 3, 20252.622.782.562.682.680.37%22,219
Sep 2, 20252.802.932.622.672.67-4.64%36,480