Skip to main content
Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.935
-0.025 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
2.010
+0.075 (3.89%)
After-hours: Dec 5, 2025, 4:00 PM EST

Real Messenger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.941.941.941.941.93-1.28%733
Dec 2, 20252.022.031.961.961.96-2.97%2,122
Dec 1, 20251.982.151.982.022.02-6.05%4,435
Nov 28, 20252.202.202.072.152.153.86%1,382
Nov 26, 20251.962.071.802.072.0712.50%13,536
Nov 25, 20251.891.911.821.841.845.75%9,105
Nov 24, 20251.631.981.581.741.7410.13%77,776
Nov 21, 20251.561.651.561.581.58-1.25%10,905
Nov 20, 20251.801.801.601.601.60-9.60%35,494
Nov 19, 20251.961.961.771.771.77-9.69%9,033
Nov 18, 20251.982.031.901.961.96-2.39%29,646
Nov 17, 20252.012.062.002.012.01-3.69%26,110
Nov 14, 20251.992.121.992.092.08-0.71%15,792
Nov 13, 20252.012.102.012.102.10-0.94%6,393
Nov 12, 20252.122.172.072.122.124.43%3,645
Nov 11, 20252.062.122.022.032.03-0.44%5,230
Nov 10, 20252.072.152.002.042.041.44%21,805
Nov 7, 20252.042.052.002.012.01-2.43%3,757
Nov 6, 20252.012.062.002.062.061.48%14,866
Nov 5, 20252.032.202.002.032.03-5.14%14,832
Nov 4, 20252.162.342.052.142.14-0.93%9,570
Nov 3, 20252.252.272.162.162.16-7.30%16,219
Oct 31, 20252.372.372.252.332.33-0.85%10,287
Oct 30, 20252.402.402.262.352.35-1.26%19,035
Oct 29, 20252.452.472.352.382.38-5.56%5,349
Oct 28, 20252.402.542.372.522.521.61%20,837
Oct 27, 20252.322.552.272.482.486.90%61,298
Oct 24, 20252.242.412.192.322.322.20%31,004
Oct 23, 20252.362.362.102.272.270.44%32,342
Oct 22, 20252.272.322.112.262.26-4.24%36,035
Oct 21, 20252.412.442.232.362.365.36%15,499
Oct 20, 20252.312.462.222.242.24-7.44%54,514
Oct 17, 20253.063.132.182.422.42-24.38%193,030
Oct 16, 20252.653.452.603.203.2021.21%641,146
Oct 15, 20251.902.881.872.642.6441.18%1,299,486
Oct 14, 20251.731.941.731.871.873.89%51,758
Oct 13, 20251.871.951.701.801.80-10.89%67,178
Oct 10, 20251.812.181.702.022.028.60%1,178,221
Oct 9, 20252.042.061.861.861.86-7.00%96,268
Oct 8, 20252.112.111.932.002.00-3.85%16,832
Oct 7, 20252.202.222.082.082.08-5.45%6,977
Oct 6, 20252.222.332.192.202.200.46%8,887
Oct 3, 20252.072.352.072.192.195.80%29,295
Oct 2, 20252.122.201.972.072.07-8.53%26,188
Oct 1, 20252.422.422.202.262.26-6.10%12,303
Sep 30, 20252.402.552.232.412.41-5.49%13,172
Sep 29, 20252.552.552.462.552.551.59%5,022
Sep 26, 20252.532.582.512.512.510.40%2,655
Sep 25, 20252.522.562.502.502.50-1.96%1,628
Sep 24, 20252.612.652.552.552.55-2.30%10,811
Sep 23, 20252.612.762.612.612.61-1.88%8,116
Sep 22, 20252.762.892.622.662.66-5.34%28,621
Sep 19, 20252.812.872.762.812.81-2.26%6,435
Sep 18, 20252.882.962.782.882.880.52%13,802
Sep 17, 20252.812.862.662.862.86-0.35%11,107
Sep 16, 20252.702.992.702.872.876.30%5,465
Sep 15, 20253.013.282.622.702.70-10.30%38,010
Sep 12, 20252.833.142.733.013.013.08%44,039
Sep 11, 20252.642.932.412.922.9213.62%38,746
Sep 10, 20252.832.912.512.572.57-11.07%53,465
Sep 9, 20253.053.052.782.892.890.70%18,690
Sep 8, 20252.653.112.522.872.879.54%185,372
Sep 5, 20252.552.792.522.622.621.35%28,767
Sep 4, 20252.622.812.502.592.59-3.54%15,764
Sep 3, 20252.622.782.562.682.680.37%22,253
Sep 2, 20252.802.932.622.672.67-4.64%36,480
Aug 29, 20253.233.232.602.802.80-13.31%33,286
Aug 28, 20253.273.383.153.233.23-1.52%32,056
Aug 27, 20253.253.453.213.283.28-1.80%17,827
Aug 26, 20253.163.633.153.343.343.73%78,803
Aug 25, 20253.053.443.053.223.22-0.31%74,427
Aug 22, 20253.963.963.163.233.23-22.17%163,235
Aug 21, 20255.325.462.124.154.15-20.35%1,309,170
Aug 20, 20254.655.334.445.215.2113.76%288,737
Aug 19, 20253.334.703.334.584.5834.71%558,124
Aug 18, 20253.263.473.133.403.402.72%113,804
Aug 15, 20252.753.482.723.313.3114.93%314,707
Aug 14, 20252.612.952.592.882.888.68%148,252
Aug 13, 20252.752.862.452.652.65-3.28%143,489
Aug 12, 20252.162.992.162.742.7423.98%740,500
Aug 11, 20251.982.511.932.212.218.87%362,004
Aug 8, 20252.062.282.032.032.031.00%411,270
Aug 7, 20252.062.101.702.012.01-12.99%1,099,371
Aug 6, 20251.773.881.772.312.3139.16%43,987,945
Aug 5, 20251.511.741.411.661.6611.41%116,290
Aug 4, 20251.601.721.431.491.49-3.87%133,457
Aug 1, 20251.761.931.531.551.55-12.92%70,775
Jul 31, 20251.891.961.731.781.78-5.32%97,353
Jul 30, 20252.052.251.801.881.88-8.74%145,975
Jul 29, 20252.382.381.832.062.06-14.17%177,422
Jul 28, 20253.123.402.082.402.40-19.73%488,824
Jul 25, 20252.713.182.622.992.9914.56%613,434
Jul 24, 20252.402.741.952.612.6113.38%308,124
Jul 23, 20251.862.421.842.302.3022.45%769,482
Jul 22, 20251.831.891.821.881.882.17%8,764
Jul 21, 20251.811.871.801.841.84-9,588
Jul 18, 20251.851.851.811.841.84-1.60%2,781
Jul 17, 20251.881.891.821.871.87-1.58%2,578
Jul 16, 20251.931.951.891.901.901.06%4,723
Jul 15, 20251.881.881.881.881.88-2.08%549