Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
0.8892
+0.2972 (50.20%)
At close: Feb 20, 2026, 4:00 PM EST
0.8410
-0.0482 (-5.42%)
After-hours: Feb 20, 2026, 7:59 PM EST
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.60 | 1.05 | 0.59 | 0.89 | 0.89 | 50.20% | 30,384,724 |
| Feb 19, 2026 | 0.60 | 0.65 | 0.59 | 0.59 | 0.59 | -1.33% | 27,233 |
| Feb 18, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | -1.69% | 7,375 |
| Feb 17, 2026 | 0.68 | 0.75 | 0.61 | 0.61 | 0.61 | 0.79% | 25,390 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.60 | 0.61 | 0.61 | -13.51% | 49,346 |
| Feb 12, 2026 | 0.74 | 0.80 | 0.70 | 0.70 | 0.70 | -4.50% | 58,020 |
| Feb 11, 2026 | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -10.07% | 36,679 |
| Feb 10, 2026 | 0.75 | 0.87 | 0.70 | 0.82 | 0.82 | 16.79% | 75,231 |
| Feb 9, 2026 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 0.98% | 34,492 |
| Feb 6, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.65% | 24,436 |
| Feb 5, 2026 | 0.70 | 0.78 | 0.66 | 0.71 | 0.71 | 6.54% | 132,882 |
| Feb 4, 2026 | 0.68 | 0.73 | 0.67 | 0.67 | 0.67 | 0.97% | 17,839 |
| Feb 3, 2026 | 0.64 | 0.70 | 0.64 | 0.66 | 0.66 | 4.70% | 21,293 |
| Feb 2, 2026 | 0.70 | 0.79 | 0.62 | 0.63 | 0.63 | -10.07% | 108,517 |
| Jan 30, 2026 | 0.89 | 0.97 | 0.70 | 0.70 | 0.70 | -19.72% | 76,766 |
| Jan 29, 2026 | 1.10 | 1.10 | 0.86 | 0.87 | 0.87 | -14.39% | 67,189 |
| Jan 28, 2026 | 1.13 | 1.16 | 0.99 | 1.02 | 1.02 | -9.73% | 95,111 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.09 | 1.13 | 1.13 | -2.59% | 44,136 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 21,312 |
| Jan 23, 2026 | 1.26 | 1.31 | 1.14 | 1.22 | 1.22 | -1.61% | 100,664 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.20 | 1.24 | 1.24 | -15.65% | 123,035 |
| Jan 21, 2026 | 1.51 | 1.62 | 1.33 | 1.47 | 1.47 | -3.29% | 80,648 |
| Jan 20, 2026 | 1.25 | 1.65 | 1.25 | 1.52 | 1.52 | 19.69% | 165,938 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.18 | 1.27 | 1.27 | -11.81% | 61,498 |
| Jan 15, 2026 | 1.25 | 1.44 | 1.20 | 1.44 | 1.44 | 15.20% | 58,719 |
| Jan 14, 2026 | 1.14 | 1.34 | 1.12 | 1.25 | 1.25 | 5.04% | 14,935 |
| Jan 13, 2026 | 1.21 | 1.22 | 1.09 | 1.19 | 1.19 | -2.46% | 27,253 |
| Jan 12, 2026 | 1.43 | 1.43 | 1.19 | 1.22 | 1.22 | -16.72% | 78,852 |
| Jan 9, 2026 | 1.46 | 1.79 | 1.41 | 1.47 | 1.47 | 2.45% | 377,123 |
| Jan 8, 2026 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | -0.69% | 45,666 |
| Jan 7, 2026 | 1.41 | 1.59 | 1.39 | 1.44 | 1.44 | 1.55% | 95,671 |
| Jan 6, 2026 | 1.41 | 1.48 | 1.40 | 1.42 | 1.42 | 0.57% | 11,133 |
| Jan 5, 2026 | 1.42 | 1.54 | 1.34 | 1.41 | 1.41 | 3.68% | 7,568 |
| Jan 2, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 17,807 |
| Dec 31, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -7.53% | 7,666 |
| Dec 30, 2025 | 1.43 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 10,452 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | -1.41% | 20,966 |
| Dec 26, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | 1.43% | 18,338 |
| Dec 24, 2025 | 1.55 | 1.55 | 1.39 | 1.40 | 1.40 | -10.26% | 22,237 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 5,065 |
| Dec 22, 2025 | 1.63 | 1.87 | 1.57 | 1.61 | 1.61 | 2.55% | 20,407 |
| Dec 19, 2025 | 1.63 | 1.67 | 1.56 | 1.57 | 1.57 | 1.29% | 37,005 |
| Dec 18, 2025 | 1.76 | 1.85 | 1.53 | 1.55 | 1.55 | -5.49% | 52,348 |
| Dec 17, 2025 | 1.82 | 1.89 | 1.64 | 1.64 | 1.64 | -4.09% | 13,077 |
| Dec 16, 2025 | 2.01 | 2.01 | 1.71 | 1.71 | 1.71 | -11.40% | 21,906 |
| Dec 15, 2025 | 2.03 | 2.16 | 1.88 | 1.93 | 1.93 | -2.53% | 13,427 |
| Dec 12, 2025 | 1.86 | 2.15 | 1.86 | 1.98 | 1.98 | -1.00% | 22,593 |
| Dec 11, 2025 | 2.01 | 2.01 | 1.80 | 2.00 | 2.00 | -0.50% | 6,994 |
| Dec 9, 2025 | 2.08 | 2.16 | 2.01 | 2.01 | 2.01 | -4.29% | 3,024 |
| Dec 8, 2025 | 1.95 | 2.12 | 1.95 | 2.10 | 2.10 | 8.53% | 4,634 |