Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.18	2.25	1.98	1.90	-	-15.56%	239,436
Apr 22, 2026	2.57	2.60	2.04	2.25	2.25	-6.25%	622,587
Apr 21, 2026	2.86	2.99	1.94	2.40	2.40	-19.73%	1,136,324
Apr 20, 2026	2.53	3.78	2.51	2.99	2.99	10.33%	8,380,264
Apr 17, 2026	2.41	3.30	2.41	2.71	2.71	6.27%	7,908,991
Apr 16, 2026	1.77	3.35	1.62	2.55	2.55	42.46%	48,150,734
Apr 15, 2026	1.83	2.04	1.55	1.79	1.79	-25.42%	3,566,481
Apr 14, 2026	2.80	3.33	2.12	2.40	2.40	-11.11%	51,133,437
Apr 13, 2026	0.95	2.73	0.91	2.70	2.70	475.08%	421,056,437
Apr 10, 2026	0.43	0.47	0.43	0.47	0.47	9.54%	33,333
Apr 9, 2026	0.47	0.47	0.41	0.43	0.43	-9.81%	32,232
Apr 8, 2026	0.47	0.48	0.43	0.48	0.48	2.19%	116,605
Apr 7, 2026	0.40	0.52	0.40	0.47	0.47	16.05%	458,092
Apr 6, 2026	0.47	0.50	0.38	0.40	0.40	-17.13%	204,558
Apr 2, 2026	0.62	0.65	0.46	0.48	0.48	-21.89%	348,915
Apr 1, 2026	0.64	0.66	0.62	0.62	0.62	-2.67%	306,065
Mar 31, 2026	0.66	0.69	0.63	0.64	0.64	0.87%	713,960
Mar 30, 2026	0.58	0.70	0.58	0.63	0.63	0.08%	1,186,124
Mar 27, 2026	0.63	0.68	0.61	0.63	0.63	-0.66%	1,240,584
Mar 26, 2026	0.56	0.66	0.56	0.63	0.63	-0.91%	4,556,261
Mar 25, 2026	0.72	0.89	0.58	0.64	0.64	84.33%	250,983,065
Mar 24, 2026	0.40	0.41	0.33	0.35	0.35	-18.25%	67,478
Mar 23, 2026	0.40	0.44	0.40	0.42	0.42	-4.56%	17,380
Mar 20, 2026	0.46	0.46	0.41	0.45	0.45	-6.10%	17,696
Mar 19, 2026	0.47	0.47	0.42	0.47	0.47	13.51%	7,842
Mar 18, 2026	0.49	0.49	0.41	0.42	0.42	-12.11%	44,396
Mar 17, 2026	0.43	0.48	0.40	0.48	0.48	15.35%	58,467
Mar 16, 2026	0.37	0.42	0.37	0.41	0.41	-5.57%	11,388
Mar 13, 2026	0.46	0.47	0.40	0.44	0.44	-3.41%	64,061
Mar 12, 2026	0.53	0.56	0.41	0.45	0.45	-19.38%	191,693
Mar 11, 2026	0.53	0.56	0.53	0.56	0.56	0.90%	22,668
Mar 10, 2026	0.58	0.58	0.53	0.56	0.56	-1.77%	47,144
Mar 9, 2026	0.52	0.57	0.52	0.57	0.57	-0.69%	21,317
Mar 6, 2026	0.53	0.57	0.51	0.57	0.57	-1.57%	45,049
Mar 5, 2026	0.52	0.58	0.52	0.58	0.58	-2.10%	6,835
Mar 4, 2026	0.55	0.59	0.54	0.59	0.59	3.58%	32,479
Mar 3, 2026	0.59	0.59	0.50	0.57	0.57	-6.86%	60,919
Mar 2, 2026	0.59	0.67	0.59	0.61	0.61	-12.57%	64,739
Feb 27, 2026	0.68	0.70	0.64	0.70	0.70	-2.51%	55,041
Feb 26, 2026	0.70	0.72	0.67	0.72	0.72	0.01%	67,153
Feb 25, 2026	0.64	0.73	0.63	0.72	0.72	10.16%	66,563
Feb 24, 2026	0.64	0.68	0.60	0.65	0.65	-7.87%	165,496
Feb 23, 2026	0.87	0.88	0.67	0.71	0.71	-20.45%	777,689
Feb 20, 2026	0.60	1.05	0.59	0.89	0.89	50.20%	30,384,724
Feb 19, 2026	0.60	0.65	0.59	0.59	0.59	-1.33%	27,233
Feb 18, 2026	0.59	0.61	0.59	0.60	0.60	-1.69%	7,375
Feb 17, 2026	0.68	0.75	0.61	0.61	0.61	0.79%	25,390
Feb 13, 2026	0.75	0.75	0.60	0.61	0.61	-13.51%	49,346
Feb 12, 2026	0.74	0.80	0.70	0.70	0.70	-4.50%	58,020
Feb 11, 2026	0.81	0.81	0.71	0.73	0.73	-10.07%	36,679