Skip to main content
Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
0.700
-0.018 (-2.51%)
At close: Feb 27, 2026, 4:00 PM EST
0.683
-0.017 (-2.44%)
After-hours: Feb 27, 2026, 4:00 PM EST

Real Messenger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.680.700.640.700.70-2.51%55,041
Feb 26, 20260.700.720.670.720.720.01%67,153
Feb 25, 20260.640.730.630.720.7210.16%66,563
Feb 24, 20260.640.680.600.650.65-7.87%165,496
Feb 23, 20260.870.880.670.710.71-20.45%777,689
Feb 20, 20260.601.050.590.890.8950.20%30,384,724
Feb 19, 20260.600.650.590.590.59-1.33%27,233
Feb 18, 20260.590.610.590.600.60-1.69%7,375
Feb 17, 20260.680.750.610.610.610.79%25,390
Feb 13, 20260.750.750.600.610.61-13.51%49,346
Feb 12, 20260.740.800.700.700.70-4.50%58,020
Feb 11, 20260.810.810.710.730.73-10.07%36,679
Feb 10, 20260.750.870.700.820.8216.79%75,231
Feb 9, 20260.680.750.680.700.700.98%34,492
Feb 6, 20260.700.700.680.690.69-2.65%24,436
Feb 5, 20260.700.780.660.710.716.54%132,882
Feb 4, 20260.680.730.670.670.670.97%17,839
Feb 3, 20260.640.700.640.660.664.70%21,293
Feb 2, 20260.700.790.620.630.63-10.07%108,517
Jan 30, 20260.890.970.700.700.70-19.72%76,766
Jan 29, 20261.101.100.860.870.87-14.39%67,189
Jan 28, 20261.131.160.991.021.02-9.73%95,111
Jan 27, 20261.221.221.091.131.13-2.59%44,136
Jan 26, 20261.231.251.161.161.16-4.92%21,312
Jan 23, 20261.261.311.141.221.22-1.61%100,664
Jan 22, 20261.471.471.201.241.24-15.65%123,035
Jan 21, 20261.511.621.331.471.47-3.29%80,648
Jan 20, 20261.251.651.251.521.5219.69%165,938
Jan 16, 20261.421.441.181.271.27-11.81%61,498
Jan 15, 20261.251.441.201.441.4415.20%58,719
Jan 14, 20261.141.341.121.251.255.04%14,935
Jan 13, 20261.211.221.091.191.19-2.46%27,253
Jan 12, 20261.431.431.191.221.22-16.72%78,852
Jan 9, 20261.461.791.411.471.472.45%377,123
Jan 8, 20261.401.481.381.431.43-0.69%45,666
Jan 7, 20261.411.591.391.441.441.55%95,671
Jan 6, 20261.411.481.401.421.420.57%11,133
Jan 5, 20261.421.541.341.411.413.68%7,568
Jan 2, 20261.351.381.351.361.360.74%17,807
Dec 31, 20251.391.411.351.351.35-7.53%7,666
Dec 30, 20251.431.461.391.461.464.29%10,452
Dec 29, 20251.481.481.351.401.40-1.41%20,966
Dec 26, 20251.461.461.381.421.421.43%18,338
Dec 24, 20251.551.551.391.401.40-10.26%22,237
Dec 23, 20251.611.611.551.561.56-3.11%5,065
Dec 22, 20251.631.871.571.611.612.55%20,407
Dec 19, 20251.631.671.561.571.571.29%37,005
Dec 18, 20251.761.851.531.551.55-5.49%52,348
Dec 17, 20251.821.891.641.641.64-4.09%13,077
Dec 16, 20252.012.011.711.711.71-11.40%21,906
Dec 15, 20252.032.161.881.931.93-2.53%13,427
Dec 12, 20251.862.151.861.981.98-1.00%22,593
Dec 11, 20252.012.011.802.002.00-0.50%6,994
Dec 9, 20252.082.162.012.012.01-4.29%3,024
Dec 8, 20251.952.121.952.102.108.53%4,634
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%77,866
Nov 21, 20251.561.651.561.581.58-1.25%10,905
Nov 20, 20251.801.801.601.601.60-9.60%37,506
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