Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.960
-0.193 (-8.98%)
Apr 29, 2025, 8:43 AM EDT - Market open
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1,067 |
| Apr 28, 2025 | 2.07 | 2.52 | 2.06 | 2.15 | 2.15 | 2.38% | 59,971 |
| Apr 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 200 |
| Apr 24, 2025 | 2.07 | 2.12 | 2.04 | 2.10 | 2.10 | 1.59% | 6,434 |
| Apr 23, 2025 | 2.06 | 2.11 | 2.06 | 2.07 | 2.07 | -1.90% | 2,019 |
| Apr 22, 2025 | 2.19 | 2.19 | 2.10 | 2.11 | 2.11 | 1.93% | 852 |
| Apr 21, 2025 | 2.08 | 2.20 | 2.03 | 2.07 | 2.07 | -1.05% | 3,876 |
| Apr 17, 2025 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | -0.38% | 829 |
| Apr 16, 2025 | 2.11 | 2.15 | 2.06 | 2.10 | 2.10 | 1.94% | 5,005 |
| Apr 15, 2025 | 2.07 | 2.11 | 2.06 | 2.06 | 2.06 | -0.48% | 1,941 |
| Apr 14, 2025 | 2.02 | 2.18 | 2.00 | 2.07 | 2.07 | 1.47% | 41,246 |
| Apr 11, 2025 | 2.12 | 2.25 | 2.02 | 2.04 | 2.04 | 2.00% | 7,001 |
| Apr 10, 2025 | 2.13 | 2.13 | 1.96 | 2.00 | 2.00 | 3.09% | 4,984 |
| Apr 9, 2025 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | 2.11% | 3,968 |
| Apr 8, 2025 | 1.90 | 1.95 | 1.86 | 1.90 | 1.90 | 1.60% | 4,623 |
| Apr 7, 2025 | 2.22 | 2.22 | 1.83 | 1.87 | 1.87 | -2.60% | 2,625 |
| Apr 4, 2025 | 2.07 | 2.18 | 1.79 | 1.92 | 1.92 | -10.70% | 63,937 |
| Apr 3, 2025 | 2.18 | 2.19 | 2.10 | 2.15 | 2.15 | -2.63% | 5,620 |
| Apr 2, 2025 | 2.20 | 2.23 | 2.15 | 2.21 | 2.21 | -1.08% | 7,661 |
| 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 |