Real Messenger Corporation (RMSGW)
NASDAQ: RMSGW · Real-Time Price · USD · Warrants
0.0292
-0.0108 (-27.00%)
At close: Aug 24, 2026, 4:00 PM EDT
0.0400
+0.0108 (36.99%)
After-hours: Aug 24, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.22% | 92,957 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.52% | 2,965 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,355 |
| Jun 22, 2026 | 0.05 | 0.09 | 0.04 | 0.04 | 0.04 | -18.03% | 87,543 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -2.40% | 1,778 |
| Jun 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 6,148 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 32,955 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.80% | 5,442 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.98% | 2,889 |
| Jun 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 4.80% | 3,392 |
| Jun 10, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -12.89% | 4,222 |
| Jun 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.42% | 12,361 |
| Jun 8, 2026 | 0.08 | 0.08 | 0.04 | 0.06 | 0.06 | -23.02% | 42,234 |
| Jun 5, 2026 | 0.08 | 0.14 | 0.07 | 0.07 | 0.07 | 75.38% | 198,448 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.27% | 51,919 |
| Jun 3, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -19.13% | 3,405 |
| Jun 2, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 18.18% | 5,020 |