Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
2.285
-0.145 (-5.97%)
At close: Jan 6, 2025, 3:38 PM
2.220
-0.065 (-2.84%)
After-hours: Jan 6, 2025, 4:29 PM EST
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2025 | 2.36 | 2.50 | 2.25 | 2.29 | 2.29 | -5.97% | 80,329 |
| Jan 3, 2025 | 2.41 | 2.48 | 2.31 | 2.43 | 2.43 | -1.62% | 52,143 |
| Jan 2, 2025 | 2.53 | 2.53 | 2.35 | 2.47 | 2.47 | -3.14% | 31,751 |
| Dec 31, 2024 | 2.26 | 2.58 | 2.18 | 2.55 | 2.55 | 9.44% | 52,130 |
| Dec 30, 2024 | 2.39 | 2.48 | 2.18 | 2.33 | 2.33 | 3.56% | 68,186 |
| Dec 27, 2024 | 2.38 | 2.70 | 2.15 | 2.25 | 2.25 | -3.02% | 105,636 |
| Dec 26, 2024 | 2.51 | 2.58 | 2.25 | 2.32 | 2.32 | -3.73% | 123,773 |
| Dec 24, 2024 | 2.29 | 2.62 | 2.20 | 2.41 | 2.41 | 6.40% | 50,942 |
| Dec 23, 2024 | 2.03 | 2.30 | 1.97 | 2.27 | 2.27 | 14.97% | 61,697 |
| Dec 20, 2024 | 1.92 | 2.10 | 1.90 | 1.97 | 1.97 | -4.37% | 39,269 |
| Dec 19, 2024 | 1.55 | 2.15 | 1.55 | 2.06 | 2.06 | 30.38% | 269,999 |
| Dec 18, 2024 | 1.70 | 1.75 | 1.56 | 1.58 | 1.58 | -4.24% | 36,400 |
| Dec 17, 2024 | 1.62 | 1.70 | 1.53 | 1.65 | 1.65 | -1.20% | 23,695 |
| Dec 16, 2024 | 1.70 | 1.78 | 1.62 | 1.67 | 1.67 | -4.02% | 35,861 |
| Dec 13, 2024 | 1.70 | 1.83 | 1.53 | 1.74 | 1.74 | -6.95% | 108,898 |
| Dec 12, 2024 | 1.97 | 2.00 | 1.71 | 1.87 | 1.87 | -10.95% | 73,419 |
| Dec 11, 2024 | 1.74 | 2.38 | 1.69 | 2.10 | 2.10 | 20.69% | 260,256 |
| Dec 10, 2024 | 1.62 | 1.79 | 1.62 | 1.74 | 1.74 | 5.20% | 637,420 |
| Dec 9, 2024 | 1.49 | 1.67 | 1.48 | 1.65 | 1.65 | 10.27% | 41,244 |
| Dec 6, 2024 | 1.42 | 1.62 | 1.38 | 1.50 | 1.50 | 4.75% | 60,798 |
| Dec 5, 2024 | 1.62 | 1.62 | 1.38 | 1.43 | 1.43 | -12.15% | 59,701 |
| Dec 4, 2024 | 1.70 | 1.75 | 1.62 | 1.63 | 1.63 | -3.26% | 23,125 |
| Dec 3, 2024 | 1.62 | 1.70 | 1.51 | 1.69 | 1.69 | 0.42% | 40,458 |
| Dec 2, 2024 | 1.76 | 1.79 | 1.62 | 1.68 | 1.68 | -9.30% | 67,981 |
| Nov 29, 2024 | 1.72 | 1.95 | 1.72 | 1.85 | 1.85 | 3.64% | 51,871 |
| Nov 27, 2024 | 2.14 | 2.30 | 1.71 | 1.79 | 1.79 | -17.36% | 235,363 |
| Nov 26, 2024 | 2.28 | 2.28 | 1.85 | 2.16 | 2.16 | -12.20% | 161,048 |
| Nov 25, 2024 | 3.09 | 3.09 | 2.19 | 2.46 | 2.46 | -20.39% | 276,602 |
| Nov 22, 2024 | 3.71 | 3.82 | 3.00 | 3.09 | 3.09 | -26.25% | 313,506 |
| Nov 21, 2024 | 4.51 | 4.75 | 3.26 | 4.19 | 4.19 | 11.44% | 4,946,539 |