Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.23	0.23	0.22	0.22	0.22	-0.81%	7,189
Oct 27, 2026	0.21	0.23	0.21	0.22	0.22	1.50%	66,538
Oct 26, 2026	0.24	0.24	0.21	0.22	0.22	-9.25%	288,855
Oct 23, 2026	0.24	0.26	0.24	0.24	0.24	-3.55%	257,578
Oct 22, 2026	0.25	0.25	0.24	0.25	0.25	1.37%	119,550
Oct 21, 2026	0.25	0.26	0.25	0.25	0.25	1.06%	59,710
Oct 20, 2026	0.25	0.26	0.24	0.25	0.25	-1.45%	265,902
Oct 19, 2026	0.26	0.28	0.25	0.25	0.25	-5.55%	332,320
Oct 16, 2026	0.26	0.29	0.26	0.26	0.26	4.03%	1,320,194
Oct 15, 2026	0.25	0.26	0.25	0.25	0.25	-2.62%	242,562
Oct 14, 2026	0.24	0.30	0.24	0.26	0.26	6.04%	1,384,522
Oct 13, 2026	0.28	0.28	0.24	0.25	0.25	-11.87%	490,569
Oct 12, 2026	0.29	0.29	0.27	0.28	0.28	-7.24%	379,004
Oct 9, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	291,274
Oct 8, 2026	0.32	0.33	0.29	0.30	0.30	-6.30%	615,744
Oct 7, 2026	0.31	0.35	0.31	0.33	0.33	0.15%	1,632,201
Oct 6, 2026	0.29	0.34	0.28	0.32	0.32	17.68%	19,609,319
Oct 5, 2026	0.28	0.29	0.27	0.28	0.28	-4.86%	548,589
Oct 2, 2026	0.29	0.30	0.29	0.29	0.29	0.48%	226,369
Oct 1, 2026	0.29	0.31	0.26	0.29	0.29	0.73%	696,860
Sep 30, 2026	0.29	0.29	0.28	0.29	0.29	-3.34%	113,137
Sep 29, 2026	0.29	0.30	0.28	0.30	0.30	0.54%	327,028
Sep 28, 2026	0.29	0.31	0.28	0.29	0.29	1.13%	278,483
Sep 25, 2026	0.30	0.30	0.28	0.29	0.29	-2.57%	390,205
Sep 24, 2026	0.28	0.30	0.28	0.30	0.30	-5.58%	2,300,964
Sep 23, 2026	0.29	0.33	0.28	0.32	0.32	10.30%	6,912,165
Sep 22, 2026	0.27	0.29	0.26	0.29	0.29	4.62%	509,420
Sep 21, 2026	0.27	0.28	0.27	0.27	0.27	-2.59%	348,496
Sep 18, 2026	0.28	0.32	0.25	0.28	0.28	2.92%	2,984,675
Sep 17, 2026	0.26	0.29	0.26	0.27	0.27	0.88%	945,718
Sep 16, 2026	0.28	0.30	0.25	0.27	0.27	-1.59%	6,511,551
Sep 15, 2026	0.31	0.33	0.27	0.28	0.28	-12.55%	627,646
Sep 14, 2026	0.32	0.33	0.30	0.32	0.32	-2.95%	84,667
Sep 11, 2026	0.32	0.34	0.32	0.33	0.33	1.94%	69,619
Sep 10, 2026	0.33	0.34	0.32	0.32	0.32	-1.27%	95,862
Sep 9, 2026	0.35	0.35	0.32	0.32	0.32	-5.58%	97,742
Sep 8, 2026	0.34	0.36	0.34	0.34	0.34	-2.59%	115,490
Sep 4, 2026	0.33	0.35	0.33	0.35	0.35	1.21%	40,616
Sep 3, 2026	0.34	0.35	0.34	0.35	0.35	-1.89%	141,694
Sep 2, 2026	0.33	0.35	0.33	0.35	0.35	3.51%	92,136
Sep 1, 2026	0.35	0.36	0.34	0.34	0.34	-4.55%	140,510
Aug 31, 2026	0.35	0.36	0.34	0.36	0.36	-0.25%	93,983
Aug 28, 2026	0.35	0.36	0.35	0.36	0.36	-0.72%	142,205
Aug 27, 2026	0.35	0.36	0.34	0.36	0.36	6.42%	269,527
Aug 26, 2026	0.34	0.35	0.33	0.34	0.34	-3.74%	308,016
Aug 25, 2026	0.33	0.37	0.29	0.35	0.35	-2.22%	13,786,631
Aug 24, 2026	0.36	0.36	0.35	0.36	0.36	-2.33%	76,863
Aug 21, 2026	0.37	0.39	0.37	0.37	0.37	0.57%	61,717
Aug 20, 2026	0.37	0.39	0.36	0.37	0.37	-4.25%	185,953
Aug 19, 2026	0.40	0.40	0.38	0.38	0.38	0.97%	80,093