Real Messenger Corporation (RMSG)

NASDAQ: RMSG · Real-Time Price · USD

0.3686

-0.0246 (-6.26%)

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

0.3732

+0.0046 (1.25%)

After-hours: Jul 17, 2026, 7:25 PM EDT

Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.40	0.40	0.36	0.37	0.37	-6.26%	85,596
Jul 16, 2026	0.39	0.40	0.37	0.39	0.39	3.75%	171,891
Jul 15, 2026	0.38	0.39	0.35	0.38	0.38	-2.50%	211,128
Jul 14, 2026	0.39	0.39	0.37	0.39	0.39	-3.55%	110,075
Jul 13, 2026	0.42	0.43	0.39	0.40	0.40	-2.66%	251,791
Jul 10, 2026	0.43	0.44	0.40	0.41	0.41	-6.42%	143,562
Jul 9, 2026	0.44	0.46	0.43	0.44	0.44	-0.36%	162,585
Jul 8, 2026	0.46	0.46	0.44	0.44	0.44	-4.50%	152,227
Jul 7, 2026	0.49	0.49	0.44	0.46	0.46	-5.30%	226,265
Jul 6, 2026	0.49	0.52	0.48	0.49	0.49	2.06%	380,560
Jul 2, 2026	0.51	0.53	0.48	0.48	0.48	-6.42%	206,222
Jul 1, 2026	0.49	0.53	0.47	0.51	0.51	4.77%	272,193
Jun 30, 2026	0.49	0.52	0.49	0.49	0.49	2.00%	210,324
Jun 29, 2026	0.47	0.50	0.47	0.48	0.48	3.33%	238,262
Jun 26, 2026	0.48	0.50	0.47	0.47	0.47	-5.00%	114,180
Jun 25, 2026	0.48	0.51	0.47	0.49	0.49	-1.80%	129,023
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