Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
2.170
-0.062 (-2.78%)
Apr 2, 2025, 9:30 AM EST - Market open
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | 0.09% | 9,611 |
| Mar 31, 2025 | 2.22 | 2.23 | 2.14 | 2.23 | 2.23 | -0.62% | 3,336 |
| Mar 28, 2025 | 2.21 | 2.29 | 2.20 | 2.24 | 2.24 | 0.63% | 21,369 |
| Mar 27, 2025 | 2.38 | 2.38 | 2.22 | 2.23 | 2.23 | -2.19% | 5,523 |
| Mar 26, 2025 | 2.38 | 2.38 | 2.25 | 2.28 | 2.28 | -4.20% | 16,156 |
| Mar 25, 2025 | 2.34 | 2.50 | 2.25 | 2.38 | 2.38 | 0.42% | 40,040 |
| Mar 24, 2025 | 2.41 | 2.41 | 2.25 | 2.37 | 2.37 | 7.24% | 36,643 |
| Mar 21, 2025 | 2.12 | 2.29 | 2.10 | 2.21 | 2.21 | 4.25% | 3,602 |
| Mar 20, 2025 | 2.16 | 2.24 | 2.10 | 2.12 | 2.12 | 0.95% | 9,533 |
| Mar 19, 2025 | 2.25 | 2.25 | 2.08 | 2.10 | 2.10 | -8.30% | 14,679 |
| Mar 18, 2025 | 1.79 | 2.29 | 1.79 | 2.29 | 2.29 | 27.22% | 26,011 |
| Mar 17, 2025 | 1.72 | 1.89 | 1.71 | 1.80 | 1.80 | 4.65% | 14,016 |
| Mar 14, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 14,111 |
| Mar 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 135 |
| Mar 12, 2025 | 1.73 | 1.79 | 1.70 | 1.75 | 1.75 | 0.57% | 5,422 |
| Mar 11, 2025 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | - | 5,798 |
| Mar 10, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 1.10% | 2,650 |
| Mar 7, 2025 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | -1.66% | 3,536 |
| Mar 6, 2025 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | -0.57% | 1,778 |
| Mar 5, 2025 | 1.71 | 1.80 | 1.70 | 1.76 | 1.76 | 2.03% | 4,056 |
| Mar 4, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.47% | 873 |
| Mar 3, 2025 | 1.72 | 1.80 | 1.69 | 1.70 | 1.70 | -3.95% | 7,409 |
| Feb 28, 2025 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | 4.12% | 4,695 |
| Feb 27, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 2,649 |
| Feb 26, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -2.20% | 5,296 |
| Feb 25, 2025 | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | -0.06% | 3,456 |
| Feb 24, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -0.84% | 2,193 |
| Feb 21, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -2.19% | 3,454 |
| Feb 20, 2025 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.27% | 3,485 |
| Feb 19, 2025 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 7,507 |
| Feb 18, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 5.14% | 2,297 |
| Feb 14, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | 2.34% | 1,537 |
| Feb 13, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | -0.29% | 8,345 |
| Feb 12, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.87% | 1,587 |
| Feb 11, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -3.35% | 5,749 |
| Feb 10, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 3,016 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 9,215 |
| Feb 6, 2025 | 1.75 | 1.89 | 1.72 | 1.77 | 1.77 | 1.14% | 23,326 |
| Feb 5, 2025 | 1.88 | 1.92 | 1.66 | 1.75 | 1.75 | -8.38% | 113,474 |
| Feb 4, 2025 | 1.98 | 2.00 | 1.77 | 1.91 | 1.91 | -3.54% | 28,155 |
| Feb 3, 2025 | 1.95 | 2.03 | 1.94 | 1.98 | 1.98 | 0.51% | 7,766 |
| Jan 31, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 3,621 |
| Jan 30, 2025 | 2.11 | 2.11 | 1.97 | 1.97 | 1.97 | -1.01% | 37,750 |
| Jan 29, 2025 | 2.01 | 2.16 | 1.99 | 1.99 | 1.99 | 1.02% | 7,013 |
| Jan 28, 2025 | 2.00 | 2.07 | 1.97 | 1.97 | 1.97 | -1.99% | 6,232 |
| Jan 27, 2025 | 2.02 | 2.09 | 2.00 | 2.01 | 2.01 | -4.74% | 15,125 |
| Jan 24, 2025 | 2.08 | 2.14 | 2.04 | 2.11 | 2.11 | 1.44% | 9,515 |
| Jan 23, 2025 | 2.08 | 2.24 | 2.05 | 2.08 | 2.08 | -0.95% | 24,067 |
| Jan 22, 2025 | 2.09 | 2.20 | 2.06 | 2.10 | 2.10 | -2.55% | 10,916 |
| Jan 21, 2025 | 2.04 | 2.17 | 2.04 | 2.16 | 2.16 | 4.61% | 27,834 |