Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
0.7010
-0.1722 (-19.72%)
At close: Jan 30, 2026, 4:00 PM EST
0.7006
-0.0004 (-0.06%)
After-hours: Jan 30, 2026, 7:32 PM EST
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.89 | 0.97 | 0.70 | 0.70 | 0.70 | -19.72% | 74,442 |
| 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% | 94,785 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.09 | 1.13 | 1.13 | -2.59% | 44,084 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 21,246 |
| Jan 23, 2026 | 1.26 | 1.31 | 1.14 | 1.22 | 1.22 | -1.61% | 100,624 |
| Jan 22, 2026 | 1.47 | 1.47 | 1.20 | 1.24 | 1.24 | -15.65% | 120,245 |
| Jan 21, 2026 | 1.51 | 1.62 | 1.33 | 1.47 | 1.47 | -3.29% | 80,513 |
| Jan 20, 2026 | 1.25 | 1.65 | 1.25 | 1.52 | 1.52 | 19.69% | 164,376 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.18 | 1.27 | 1.27 | -11.81% | 60,940 |
| Jan 15, 2026 | 1.25 | 1.44 | 1.20 | 1.44 | 1.44 | 15.20% | 57,892 |
| 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% | 77,503 |
| Jan 9, 2026 | 1.46 | 1.79 | 1.41 | 1.47 | 1.47 | 2.45% | 375,790 |
| Jan 8, 2026 | 1.40 | 1.48 | 1.38 | 1.43 | 1.43 | -0.69% | 10,801 |
| Jan 7, 2026 | 1.41 | 1.59 | 1.39 | 1.44 | 1.44 | 1.55% | 95,509 |
| 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% | 7,555 |
| Jan 2, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 17,797 |
| 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% | 10,402 |
| 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% | 13,327 |
| Dec 24, 2025 | 1.55 | 1.55 | 1.39 | 1.40 | 1.40 | -10.26% | 20,736 |
| Dec 23, 2025 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -3.11% | 4,153 |
| Dec 22, 2025 | 1.63 | 1.87 | 1.57 | 1.61 | 1.61 | 2.55% | 19,807 |
| Dec 19, 2025 | 1.63 | 1.67 | 1.56 | 1.57 | 1.57 | 1.29% | 25,222 |
| Dec 18, 2025 | 1.76 | 1.85 | 1.53 | 1.55 | 1.55 | -5.49% | 52,127 |
| 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 |
| Dec 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -1.28% | 733 |
| Dec 2, 2025 | 2.02 | 2.03 | 1.96 | 1.96 | 1.96 | -2.97% | 2,122 |
| Dec 1, 2025 | 1.98 | 2.15 | 1.98 | 2.02 | 2.02 | -6.05% | 4,435 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.07 | 2.15 | 2.15 | 3.86% | 1,382 |
| Nov 26, 2025 | 1.96 | 2.07 | 1.80 | 2.07 | 2.07 | 12.50% | 13,536 |
| Nov 25, 2025 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | 5.75% | 9,105 |
| Nov 24, 2025 | 1.63 | 1.98 | 1.58 | 1.74 | 1.74 | 10.13% | 77,866 |
| Nov 21, 2025 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 10,905 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -9.60% | 37,506 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.77 | 1.77 | 1.77 | -9.69% | 9,033 |
| Nov 18, 2025 | 1.98 | 2.03 | 1.90 | 1.96 | 1.96 | -2.39% | 29,646 |
| Nov 17, 2025 | 2.01 | 2.06 | 2.00 | 2.01 | 2.01 | -3.69% | 26,110 |
| Nov 14, 2025 | 1.99 | 2.12 | 1.99 | 2.09 | 2.08 | -0.71% | 15,792 |
| Nov 13, 2025 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | -0.94% | 6,393 |