Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	77,776
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%	35,494
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
Nov 12, 2025	2.12	2.17	2.07	2.12	2.12	4.43%	3,645
Nov 11, 2025	2.06	2.12	2.02	2.03	2.03	-0.44%	5,230
Nov 10, 2025	2.07	2.15	2.00	2.04	2.04	1.44%	21,805
Nov 7, 2025	2.04	2.05	2.00	2.01	2.01	-2.43%	3,757
Nov 6, 2025	2.01	2.06	2.00	2.06	2.06	1.48%	14,866
Nov 5, 2025	2.03	2.20	2.00	2.03	2.03	-5.14%	14,832
Nov 4, 2025	2.16	2.34	2.05	2.14	2.14	-0.93%	9,570
Nov 3, 2025	2.25	2.27	2.16	2.16	2.16	-7.30%	16,219
Oct 31, 2025	2.37	2.37	2.25	2.33	2.33	-0.85%	10,287
Oct 30, 2025	2.40	2.40	2.26	2.35	2.35	-1.26%	19,035
Oct 29, 2025	2.45	2.47	2.35	2.38	2.38	-5.56%	5,349
Oct 28, 2025	2.40	2.54	2.37	2.52	2.52	1.61%	20,837
Oct 27, 2025	2.32	2.55	2.27	2.48	2.48	6.90%	61,298
Oct 24, 2025	2.24	2.41	2.19	2.32	2.32	2.20%	31,004
Oct 23, 2025	2.36	2.36	2.10	2.27	2.27	0.44%	32,342
Oct 22, 2025	2.27	2.32	2.11	2.26	2.26	-4.24%	36,035
Oct 21, 2025	2.41	2.44	2.23	2.36	2.36	5.36%	15,499
Oct 20, 2025	2.31	2.46	2.22	2.24	2.24	-7.44%	54,514
Oct 17, 2025	3.06	3.13	2.18	2.42	2.42	-24.38%	193,030
Oct 16, 2025	2.65	3.45	2.60	3.20	3.20	21.21%	641,146
Oct 15, 2025	1.90	2.88	1.87	2.64	2.64	41.18%	1,299,486
Oct 14, 2025	1.73	1.94	1.73	1.87	1.87	3.89%	51,758
Oct 13, 2025	1.87	1.95	1.70	1.80	1.80	-10.89%	67,178
Oct 10, 2025	1.81	2.18	1.70	2.02	2.02	8.60%	1,178,221
Oct 9, 2025	2.04	2.06	1.86	1.86	1.86	-7.00%	96,268
Oct 8, 2025	2.11	2.11	1.93	2.00	2.00	-3.85%	16,832
Oct 7, 2025	2.20	2.22	2.08	2.08	2.08	-5.45%	6,977
Oct 6, 2025	2.22	2.33	2.19	2.20	2.20	0.46%	8,887
Oct 3, 2025	2.07	2.35	2.07	2.19	2.19	5.80%	29,295
Oct 2, 2025	2.12	2.20	1.97	2.07	2.07	-8.53%	26,188
Oct 1, 2025	2.42	2.42	2.20	2.26	2.26	-6.10%	12,303
Sep 30, 2025	2.40	2.55	2.23	2.41	2.41	-5.49%	13,172
Sep 29, 2025	2.55	2.55	2.46	2.55	2.55	1.59%	5,022
Sep 26, 2025	2.53	2.58	2.51	2.51	2.51	0.40%	2,655
Sep 25, 2025	2.52	2.56	2.50	2.50	2.50	-1.96%	1,628
Sep 24, 2025	2.61	2.65	2.55	2.55	2.55	-2.30%	10,811
Sep 23, 2025	2.61	2.76	2.61	2.61	2.61	-1.88%	8,116
Sep 22, 2025	2.76	2.89	2.62	2.66	2.66	-5.34%	28,621