Skip to main content
Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.930
-0.130 (-6.31%)
At close: May 23, 2025, 4:00 PM
1.830
-0.100 (-5.18%)
After-hours: May 23, 2025, 6:52 PM EDT

Real Messenger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20252.072.241.721.931.93-6.31%48,078
May 22, 20252.212.212.062.062.06-9.05%6,597
May 21, 20252.062.272.062.272.2710.49%3,271
May 20, 20252.092.402.042.052.05-1.44%18,911
May 19, 20252.212.302.042.082.08-6.31%64,822
May 16, 20252.222.292.212.222.22-3.06%11,406
May 15, 20252.262.312.222.292.290.44%1,499
May 14, 20252.342.342.262.282.280.44%5,819
May 13, 20252.312.492.242.272.27-1.73%22,184
May 12, 20252.392.592.252.312.31-3.75%68,933
May 9, 20252.302.402.262.402.403.45%10,895
May 8, 20252.302.362.302.322.32-1.28%2,084
May 7, 20252.292.402.282.352.350.86%1,675
May 6, 20252.272.332.272.332.330.43%2,410
May 5, 20252.252.392.252.322.320.87%5,925
May 2, 20252.312.312.302.302.30-0.22%4,336
May 1, 20252.242.482.232.312.313.36%24,596
Apr 30, 20252.132.342.132.232.233.58%29,893
Apr 29, 20252.152.152.152.152.15-1,067
Apr 28, 20252.072.522.062.152.152.38%59,971
Apr 25, 20252.102.102.102.102.10-200
Apr 24, 20252.072.122.042.102.101.59%6,434
Apr 23, 20252.062.112.062.072.07-1.90%2,019
Apr 22, 20252.192.192.102.112.111.93%852
Apr 21, 20252.082.202.032.072.07-1.05%3,876
Apr 17, 20252.042.092.042.092.09-0.38%829
Apr 16, 20252.112.152.062.102.101.94%5,005
Apr 15, 20252.072.112.062.062.06-0.48%1,941
Apr 14, 20252.022.182.002.072.071.47%41,246
Apr 11, 20252.122.252.022.042.042.00%7,001
Apr 10, 20252.132.131.962.002.003.09%4,984
Apr 9, 20251.901.941.871.941.942.11%3,968
Apr 8, 20251.901.951.861.901.901.60%4,623
Apr 7, 20252.222.221.831.871.87-2.60%2,625
Apr 4, 20252.072.181.791.921.92-10.70%63,937
Apr 3, 20252.182.192.102.152.15-2.63%5,620
Apr 2, 20252.202.232.152.212.21-1.08%7,661
Apr 1, 20252.282.282.202.232.230.09%9,611
Mar 31, 20252.222.232.142.232.23-0.62%3,336
Mar 28, 20252.212.292.202.242.240.63%21,369
Mar 27, 20252.382.382.222.232.23-2.19%5,523
Mar 26, 20252.382.382.252.282.28-4.20%16,156
Mar 25, 20252.342.502.252.382.380.42%40,040
Mar 24, 20252.412.412.252.372.377.24%36,643
Mar 21, 20252.122.292.102.212.214.25%3,602
Mar 20, 20252.162.242.102.122.120.95%9,533
Mar 19, 20252.252.252.082.102.10-8.30%14,679
Mar 18, 20251.792.291.792.292.2927.22%26,011
Mar 17, 20251.721.891.711.801.804.65%14,016
Mar 14, 20251.721.751.701.721.72-1.71%14,111