Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
0.9501
-0.0499 (-4.99%)
At close: Jun 2, 2026, 4:00 PM EDT
0.9245
-0.0256 (-2.69%)
Pre-market: Jun 3, 2026, 7:38 AM EDT
Real Messenger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.97 | 1.03 | 0.93 | 0.95 | 0.95 | -4.99% | 53,352 |
| Jun 1, 2026 | 0.90 | 1.05 | 0.83 | 1.00 | 1.00 | 8.34% | 110,674 |
| May 29, 2026 | 0.83 | 1.02 | 0.80 | 0.92 | 0.92 | 13.81% | 210,762 |
| May 28, 2026 | 0.72 | 0.84 | 0.72 | 0.81 | 0.81 | 1.87% | 143,921 |
| May 27, 2026 | 0.83 | 0.84 | 0.65 | 0.80 | 0.80 | -9.54% | 266,893 |
| May 26, 2026 | 1.17 | 1.19 | 0.81 | 0.88 | 0.88 | -26.35% | 575,829 |
| May 22, 2026 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | -1.24% | 55,654 |
| May 21, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 58,461 |
| May 20, 2026 | 1.13 | 1.26 | 1.13 | 1.22 | 1.22 | 6.09% | 90,849 |
| May 19, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -4.96% | 95,317 |
| May 18, 2026 | 1.27 | 1.29 | 1.14 | 1.21 | 1.21 | -6.20% | 237,769 |
| 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 |
| Apr 13, 2026 | 0.95 | 2.73 | 0.91 | 2.70 | 2.70 | 475.08% | 461,512,178 |
| Apr 10, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 9.54% | 3,727,087 |
| Apr 9, 2026 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -9.81% | 32,240 |
| Apr 8, 2026 | 0.47 | 0.48 | 0.43 | 0.48 | 0.48 | 2.19% | 119,439 |
| Apr 7, 2026 | 0.40 | 0.52 | 0.40 | 0.47 | 0.47 | 16.05% | 460,044 |
| Apr 6, 2026 | 0.47 | 0.50 | 0.38 | 0.40 | 0.40 | -17.13% | 207,011 |
| Apr 2, 2026 | 0.62 | 0.65 | 0.46 | 0.48 | 0.48 | -21.89% | 381,661 |
| Apr 1, 2026 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -2.67% | 334,914 |
| Mar 31, 2026 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | 0.87% | 719,386 |
| Mar 30, 2026 | 0.58 | 0.70 | 0.58 | 0.63 | 0.63 | 0.08% | 1,196,615 |
| Mar 27, 2026 | 0.63 | 0.68 | 0.61 | 0.63 | 0.63 | -0.66% | 1,333,196 |
| Mar 26, 2026 | 0.56 | 0.66 | 0.56 | 0.63 | 0.63 | -0.91% | 4,670,073 |
| Mar 25, 2026 | 0.72 | 0.89 | 0.58 | 0.64 | 0.64 | 84.33% | 253,370,361 |
| Mar 24, 2026 | 0.40 | 0.41 | 0.33 | 0.35 | 0.35 | -18.25% | 68,263 |
| Mar 23, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -4.56% | 18,134 |