Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.640
+0.070 (4.45%)
Dec 22, 2025, 11:35 AM EST - Market open
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.63 | 1.87 | 1.57 | 1.60 | - | 1.91% | 14,458 |
| 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 |
| 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 |