Real Messenger Corporation (RMSG)

NASDAQ: RMSG · Real-Time Price · USD

0.4099

+0.0359 (9.60%)

At close: Aug 6, 2026, 4:00 PM EDT

0.4125

+0.0026 (0.63%)

Pre-market: Aug 7, 2026, 7:14 AM EDT

Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.37	0.42	0.35	0.41	0.41	9.60%	305,651
Aug 5, 2026	0.37	0.39	0.36	0.37	0.37	-1.84%	84,218
Aug 4, 2026	0.36	0.39	0.35	0.38	0.38	5.98%	297,823
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
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