Real Messenger Corporation (RMSG)

NASDAQ: RMSG · Real-Time Price · USD

0.3253

+0.0005 (0.15%)

At close: Oct 7, 2026, 4:00 PM EDT

0.3318

+0.0065 (2.00%)

After-hours: Oct 7, 2026, 7:56 PM EDT

Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,154,012
Oct 5, 2026	0.28	0.29	0.27	0.28	0.28	-4.86%	547,127
Oct 2, 2026	0.29	0.30	0.29	0.29	0.29	0.48%	221,139
Oct 1, 2026	0.29	0.31	0.26	0.29	0.29	0.73%	638,495
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
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