Real Messenger Corporation (RMSGW)
NASDAQ: RMSGW · Real-Time Price · USD · Warrants
0.0322
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Real Messenger Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.31% | 1,285 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.81% | 188 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.30% | 336 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.31% | 366 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 505 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.01% | 3,532 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -19.56% | 1,343 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 48.70% | 1,080 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.22% | 753 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | 1,177 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.68% | 2,542 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.79% | 16,297 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.20% | 31,446 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.95% | 19,273 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 30.56% | 21,871 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -36.04% | 1,510 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 34.93% | 37,934 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.00% | 1,469 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,086 |
| Aug 18, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 15.27% | 2,918 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -12.15% | 44,496 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 578 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 32.11% | 8,425 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.18% | 23,306 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.71% | 400 |
| Aug 10, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 50.86% | 3,139 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.71% | 7,570 |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.74% | 2,989 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.67% | 3,491 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 15,057 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.54% | 25,785 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.00% | 10,226 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,283 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 1,853 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.04% | 29,406 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.68% | 20,294 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 1,906 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.70% | 6,470 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.30% | 4,572 |
| Jul 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.60% | 3,124 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.87% | 58,408 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.99% | 1,741 |
| Jul 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.86% | 10,973 |
| Jul 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.49% | 48,757 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 28.20% | 7,351 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.56% | 368 |
| Jul 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.45% | 47,114 |
| Jun 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -10.50% | 6,447 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -8.67% | 2,893 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.43% | 20,876 |