Real Messenger Corporation (RMSG)

NASDAQ: RMSG · Real-Time Price · USD

0.2740

+0.0024 (0.88%)

At close: Sep 17, 2026, 4:00 PM EDT

0.2756

+0.0016 (0.58%)

After-hours: Sep 17, 2026, 7:40 PM EDT

Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.26	0.29	0.26	0.27	0.27	0.88%	920,842
Sep 16, 2026	0.28	0.30	0.25	0.27	0.27	-1.59%	619,589
Sep 15, 2026	0.31	0.33	0.27	0.28	0.28	-12.55%	589,744
Sep 14, 2026	0.32	0.33	0.30	0.32	0.32	-2.95%	84,067
Sep 11, 2026	0.32	0.34	0.32	0.33	0.33	1.94%	69,534
Sep 10, 2026	0.33	0.34	0.32	0.32	0.32	-1.27%	94,092
Sep 9, 2026	0.35	0.35	0.32	0.32	0.32	-5.58%	92,437
Sep 8, 2026	0.34	0.36	0.34	0.34	0.34	-2.59%	114,753
Sep 4, 2026	0.33	0.35	0.33	0.35	0.35	1.21%	39,643
Sep 3, 2026	0.34	0.35	0.34	0.35	0.35	-1.89%	140,509
Sep 2, 2026	0.33	0.35	0.33	0.35	0.35	3.51%	90,136
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
Aug 18, 2026	0.38	0.40	0.38	0.38	0.38	-0.39%	126,293
Aug 17, 2026	0.38	0.40	0.37	0.38	0.38	0.05%	84,789
Aug 14, 2026	0.40	0.41	0.38	0.38	0.38	-4.77%	114,268
Aug 13, 2026	0.37	0.42	0.37	0.40	0.40	5.04%	314,846
Aug 12, 2026	0.36	0.39	0.35	0.38	0.38	7.68%	93,995
Aug 11, 2026	0.38	0.38	0.35	0.35	0.35	-4.63%	82,814
Aug 10, 2026	0.37	0.38	0.36	0.37	0.37	-2.49%	133,754
Aug 7, 2026	0.41	0.43	0.38	0.38	0.38	-7.10%	239,711
Aug 6, 2026	0.37	0.42	0.35	0.41	0.41	9.60%	343,784
Aug 5, 2026	0.37	0.39	0.36	0.37	0.37	-1.84%	87,993
Aug 4, 2026	0.36	0.39	0.35	0.38	0.38	5.98%	297,845
Aug 3, 2026	0.33	0.36	0.33	0.36	0.36	3.63%	497,576
Jul 31, 2026	0.36	0.49	0.29	0.35	0.35	3.46%	10,424,124
Jul 30, 2026	0.34	0.35	0.32	0.34	0.34	-1.09%	142,886
Jul 29, 2026	0.37	0.37	0.31	0.34	0.34	-10.20%	237,191
Jul 28, 2026	0.37	0.38	0.34	0.38	0.38	2.86%	166,410
Jul 27, 2026	0.38	0.39	0.35	0.37	0.37	-3.17%	289,020
Jul 24, 2026	0.38	0.41	0.37	0.38	0.38	-7.85%	246,243
Jul 23, 2026	0.40	0.41	0.39	0.41	0.41	5.19%	562,517
Jul 22, 2026	0.39	0.40	0.36	0.39	0.39	0.93%	537,452
Jul 21, 2026	0.34	0.42	0.34	0.39	0.39	9.75%	972,183
Jul 20, 2026	0.37	0.37	0.35	0.35	0.35	-4.23%	202,692
Jul 17, 2026	0.40	0.40	0.36	0.37	0.37	-6.26%	96,584
Jul 16, 2026	0.39	0.40	0.37	0.39	0.39	3.75%	181,745
Jul 15, 2026	0.38	0.39	0.35	0.38	0.38	-2.50%	253,420
Jul 14, 2026	0.39	0.39	0.37	0.39	0.39	-3.55%	125,955
Jul 13, 2026	0.42	0.43	0.39	0.40	0.40	-2.66%	267,593
Jul 10, 2026	0.43	0.44	0.40	0.41	0.41	-6.42%	146,407
Jul 9, 2026	0.44	0.46	0.43	0.44	0.44	-0.36%	165,524