Real Messenger Corporation (RMSG)

NASDAQ: RMSG · Real-Time Price · USD

0.4990

-0.0336 (-6.31%)

At close: Jun 24, 2026, 4:00 PM EDT

0.4976

-0.0014 (-0.28%)

After-hours: Jun 24, 2026, 7:52 PM EDT

Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.52	0.54	0.48	0.50	0.50	-6.31%	255,490
Jun 23, 2026	0.55	0.56	0.52	0.53	0.53	-0.82%	283,965
Jun 22, 2026	0.58	0.59	0.54	0.54	0.54	-8.97%	304,209
Jun 18, 2026	0.62	0.64	0.57	0.59	0.59	-1.86%	631,138
Jun 17, 2026	0.56	0.67	0.55	0.60	0.60	6.79%	1,200,266
Jun 16, 2026	0.59	0.61	0.55	0.56	0.56	-7.69%	595,208
Jun 15, 2026	0.63	0.65	0.60	0.61	0.61	0.23%	435,743
Jun 12, 2026	0.61	0.64	0.58	0.61	0.61	-3.58%	854,369
Jun 11, 2026	0.67	0.70	0.62	0.63	0.63	-7.44%	959,538
Jun 10, 2026	0.71	0.75	0.66	0.68	0.68	-4.32%	962,405
Jun 9, 2026	0.70	0.84	0.67	0.71	0.71	-7.23%	2,664,718
Jun 8, 2026	1.39	1.61	0.46	0.77	0.77	-58.03%	24,437,870
Jun 5, 2026	3.27	3.90	1.71	1.83	1.83	66.36%	199,975,051
Jun 4, 2026	0.88	1.17	0.87	1.10	1.10	23.53%	32,919,707
Jun 3, 2026	0.92	0.95	0.86	0.89	0.89	-6.27%	70,924
Jun 2, 2026	0.97	1.03	0.93	0.95	0.95	-4.99%	54,546
Jun 1, 2026	0.90	1.05	0.83	1.00	1.00	8.34%	113,069
May 29, 2026	0.83	1.02	0.80	0.92	0.92	13.81%	215,492
May 28, 2026	0.72	0.84	0.72	0.81	0.81	1.87%	146,360
May 27, 2026	0.83	0.84	0.65	0.80	0.80	-9.54%	268,899
May 26, 2026	1.17	1.19	0.81	0.88	0.88	-26.35%	592,261
May 22, 2026	1.19	1.25	1.17	1.20	1.20	-1.24%	58,510
May 21, 2026	1.20	1.24	1.19	1.21	1.21	-0.82%	59,077
May 20, 2026	1.13	1.26	1.13	1.22	1.22	6.09%	92,137
May 19, 2026	1.21	1.21	1.14	1.15	1.15	-4.96%	98,673
May 18, 2026	1.27	1.29	1.14	1.21	1.21	-6.20%	244,521
May 15, 2026	1.27	1.34	1.25	1.29	1.29	1.57%	79,303
May 14, 2026	1.37	1.38	1.26	1.27	1.27	-11.81%	276,791
May 13, 2026	1.42	1.51	1.27	1.44	1.44	-2.04%	254,441
May 12, 2026	1.31	1.50	1.29	1.47	1.47	6.52%	227,364
May 11, 2026	1.40	1.40	1.24	1.38	1.38	-	312,690
May 8, 2026	1.63	1.70	1.30	1.38	1.38	-22.91%	1,280,286
May 7, 2026	1.70	1.86	1.53	1.79	1.79	35.61%	32,700,464
May 6, 2026	1.36	1.37	1.26	1.32	1.32	-5.04%	108,398
May 5, 2026	1.34	1.42	1.30	1.39	1.39	2.21%	110,513
May 4, 2026	1.43	1.43	1.24	1.36	1.36	-2.86%	127,623
May 1, 2026	1.49	1.52	1.35	1.40	1.40	-9.68%	255,583
Apr 30, 2026	1.44	1.56	1.37	1.55	1.55	12.32%	336,316
Apr 29, 2026	1.42	1.44	1.27	1.38	1.38	-4.83%	304,433
Apr 28, 2026	1.58	1.65	1.29	1.45	1.45	2.11%	1,304,734
Apr 27, 2026	1.79	1.79	1.34	1.42	1.42	-22.83%	1,298,872
Apr 24, 2026	1.92	1.97	1.65	1.84	1.84	-5.64%	425,232
Apr 23, 2026	2.18	2.25	1.82	1.95	1.95	-13.33%	545,821
Apr 22, 2026	2.57	2.60	2.04	2.25	2.25	-6.25%	640,958
Apr 21, 2026	2.86	2.99	1.94	2.40	2.40	-19.73%	1,150,906
Apr 20, 2026	2.53	3.78	2.51	2.99	2.99	10.33%	8,503,035
Apr 17, 2026	2.41	3.30	2.41	2.71	2.71	6.27%	7,991,343
Apr 16, 2026	1.77	3.35	1.62	2.55	2.55	42.46%	48,762,137
Apr 15, 2026	1.83	2.04	1.55	1.79	1.79	-25.42%	3,650,481
Apr 14, 2026	2.80	3.33	2.12	2.40	2.40	-11.11%	51,810,040