Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.35	0.36	0.35	0.36	-	-1.80%	77
Aug 27, 2026	0.35	0.36	0.34	0.36	0.36	6.42%	263,931
Aug 26, 2026	0.34	0.35	0.33	0.34	0.34	-3.74%	242,752
Aug 25, 2026	0.33	0.37	0.29	0.35	0.35	-2.22%	13,465,885
Aug 24, 2026	0.36	0.36	0.35	0.36	0.36	-2.33%	75,950
Aug 21, 2026	0.37	0.39	0.37	0.37	0.37	0.57%	61,567
Aug 20, 2026	0.37	0.39	0.36	0.37	0.37	-4.25%	185,111
Aug 19, 2026	0.40	0.40	0.38	0.38	0.38	0.97%	76,837
Aug 18, 2026	0.38	0.40	0.38	0.38	0.38	-0.39%	123,878
Aug 17, 2026	0.38	0.40	0.37	0.38	0.38	0.05%	79,708
Aug 14, 2026	0.40	0.41	0.38	0.38	0.38	-4.77%	114,067
Aug 13, 2026	0.37	0.42	0.37	0.40	0.40	5.04%	314,696
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
Jul 8, 2026	0.46	0.46	0.44	0.44	0.44	-4.50%	161,854
Jul 7, 2026	0.49	0.49	0.44	0.46	0.46	-5.30%	230,716
Jul 6, 2026	0.49	0.52	0.48	0.49	0.49	2.06%	386,742
Jul 2, 2026	0.51	0.53	0.48	0.48	0.48	-6.42%	209,073
Jul 1, 2026	0.49	0.53	0.47	0.51	0.51	4.77%	273,237
Jun 30, 2026	0.49	0.52	0.49	0.49	0.49	2.00%	218,698
Jun 29, 2026	0.47	0.50	0.47	0.48	0.48	3.33%	238,620
Jun 26, 2026	0.48	0.50	0.47	0.47	0.47	-5.00%	119,102
Jun 25, 2026	0.48	0.51	0.47	0.49	0.49	-1.80%	144,204
Jun 24, 2026	0.52	0.54	0.48	0.50	0.50	-6.31%	268,090
Jun 23, 2026	0.55	0.56	0.52	0.53	0.53	-0.82%	289,931
Jun 22, 2026	0.58	0.59	0.54	0.54	0.54	-8.97%	339,222
Jun 18, 2026	0.62	0.64	0.57	0.59	0.59	-1.86%	632,364