Real Messenger Corporation (RMSG)

NASDAQ: RMSG · Real-Time Price · USD

0.466

-0.025 (-5.00%)

At close: Jun 26, 2026, 4:00 PM EDT

0.465

-0.001 (-0.11%)

After-hours: Jun 26, 2026, 7:50 PM EDT

Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.48	0.50	0.47	0.47	0.47	-5.00%	114,180
Jun 25, 2026	0.48	0.51	0.47	0.49	0.49	-1.80%	129,023
Jun 24, 2026	0.52	0.54	0.48	0.50	0.50	-6.31%	255,490
Jun 23, 2026	0.55	0.56	0.52	0.53	0.53	-0.82%	283,965
Jun 22, 2026	0.58	0.59	0.54	0.54	0.54	-8.97%	304,209
Jun 18, 2026	0.62	0.64	0.57	0.59	0.59	-1.86%	631,138
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
May 26, 2026	1.17	1.19	0.81	0.88	0.88	-26.35%	592,261
May 22, 2026	1.19	1.25	1.17	1.20	1.20	-1.24%	58,510
May 21, 2026	1.20	1.24	1.19	1.21	1.21	-0.82%	59,077
May 20, 2026	1.13	1.26	1.13	1.22	1.22	6.09%	92,137
May 19, 2026	1.21	1.21	1.14	1.15	1.15	-4.96%	98,673
May 18, 2026	1.27	1.29	1.14	1.21	1.21	-6.20%	244,521
May 15, 2026	1.27	1.34	1.25	1.29	1.29	1.57%	79,303
May 14, 2026	1.37	1.38	1.26	1.27	1.27	-11.81%	276,791
May 13, 2026	1.42	1.51	1.27	1.44	1.44	-2.04%	254,441
May 12, 2026	1.31	1.50	1.29	1.47	1.47	6.52%	227,364
May 11, 2026	1.40	1.40	1.24	1.38	1.38	-	312,690
May 8, 2026	1.63	1.70	1.30	1.38	1.38	-22.91%	1,280,286
May 7, 2026	1.70	1.86	1.53	1.79	1.79	35.61%	32,700,464
May 6, 2026	1.36	1.37	1.26	1.32	1.32	-5.04%	108,398
May 5, 2026	1.34	1.42	1.30	1.39	1.39	2.21%	110,513
May 4, 2026	1.43	1.43	1.24	1.36	1.36	-2.86%	127,623
May 1, 2026	1.49	1.52	1.35	1.40	1.40	-9.68%	255,583
Apr 30, 2026	1.44	1.56	1.37	1.55	1.55	12.32%	336,316
Apr 29, 2026	1.42	1.44	1.27	1.38	1.38	-4.83%	304,433
Apr 28, 2026	1.58	1.65	1.29	1.45	1.45	2.11%	1,304,734
Apr 27, 2026	1.79	1.79	1.34	1.42	1.42	-22.83%	1,298,872
Apr 24, 2026	1.92	1.97	1.65	1.84	1.84	-5.64%	425,232
Apr 23, 2026	2.18	2.25	1.82	1.95	1.95	-13.33%	545,821
Apr 22, 2026	2.57	2.60	2.04	2.25	2.25	-6.25%	640,958
Apr 21, 2026	2.86	2.99	1.94	2.40	2.40	-19.73%	1,150,906
Apr 20, 2026	2.53	3.78	2.51	2.99	2.99	10.33%	8,503,035
Apr 17, 2026	2.41	3.30	2.41	2.71	2.71	6.27%	7,991,343
Apr 16, 2026	1.77	3.35	1.62	2.55	2.55	42.46%	48,762,137
Apr 15, 2026	1.83	2.04	1.55	1.79	1.79	-25.42%	3,650,481
Apr 14, 2026	2.80	3.33	2.12	2.40	2.40	-11.11%	51,810,040
Apr 13, 2026	0.95	2.73	0.91	2.70	2.70	475.08%	461,512,178
Apr 10, 2026	0.43	0.47	0.43	0.47	0.47	9.54%	3,727,087
Apr 9, 2026	0.47	0.47	0.41	0.43	0.43	-9.81%	32,240
Apr 8, 2026	0.47	0.48	0.43	0.48	0.48	2.19%	119,439
Apr 7, 2026	0.40	0.52	0.40	0.47	0.47	16.05%	460,044
Apr 6, 2026	0.47	0.50	0.38	0.40	0.40	-17.13%	207,011
Apr 2, 2026	0.62	0.65	0.46	0.48	0.48	-21.89%	381,661
Apr 1, 2026	0.64	0.66	0.62	0.62	0.62	-2.67%	334,914
Mar 31, 2026	0.66	0.69	0.63	0.64	0.64	0.87%	719,386
Mar 30, 2026	0.58	0.70	0.58	0.63	0.63	0.08%	1,196,615
Mar 27, 2026	0.63	0.68	0.61	0.63	0.63	-0.66%	1,333,196
Mar 26, 2026	0.56	0.66	0.56	0.63	0.63	-0.91%	4,670,073
Mar 25, 2026	0.72	0.89	0.58	0.64	0.64	84.33%	253,370,361
Mar 24, 2026	0.40	0.41	0.33	0.35	0.35	-18.25%	68,263
Mar 23, 2026	0.40	0.44	0.40	0.42	0.42	-4.56%	18,134
Mar 20, 2026	0.46	0.46	0.41	0.45	0.45	-6.10%	17,929
Mar 19, 2026	0.47	0.47	0.42	0.47	0.47	13.51%	9,921
Mar 18, 2026	0.49	0.49	0.41	0.42	0.42	-12.11%	44,441
Mar 17, 2026	0.43	0.48	0.40	0.48	0.48	15.35%	58,473
Mar 16, 2026	0.37	0.42	0.37	0.41	0.41	-5.57%	11,388
Mar 13, 2026	0.46	0.47	0.40	0.44	0.44	-3.41%	64,695
Mar 12, 2026	0.53	0.56	0.41	0.45	0.45	-19.38%	201,869
Mar 11, 2026	0.53	0.56	0.53	0.56	0.56	0.90%	22,668
Mar 10, 2026	0.58	0.58	0.53	0.56	0.56	-1.77%	47,245
Mar 9, 2026	0.52	0.57	0.52	0.57	0.57	-0.69%	21,517
Mar 6, 2026	0.53	0.57	0.51	0.57	0.57	-1.57%	45,049
Mar 5, 2026	0.52	0.58	0.52	0.58	0.58	-2.10%	7,072
Mar 4, 2026	0.55	0.59	0.54	0.59	0.59	3.58%	32,714
Mar 3, 2026	0.59	0.59	0.50	0.57	0.57	-6.86%	61,169
Mar 2, 2026	0.59	0.67	0.59	0.61	0.61	-12.57%	64,740
Feb 27, 2026	0.68	0.70	0.64	0.70	0.70	-2.51%	55,041
Feb 26, 2026	0.70	0.72	0.67	0.72	0.72	0.01%	75,353
Feb 25, 2026	0.64	0.73	0.63	0.72	0.72	10.16%	66,905
Feb 24, 2026	0.64	0.68	0.60	0.65	0.65	-7.87%	166,223
Feb 23, 2026	0.87	0.88	0.67	0.71	0.71	-20.45%	791,064
Feb 20, 2026	0.60	1.05	0.59	0.89	0.89	50.20%	30,865,816
Feb 19, 2026	0.60	0.65	0.59	0.59	0.59	-1.33%	27,233
Feb 18, 2026	0.59	0.61	0.59	0.60	0.60	-1.69%	7,375
Feb 17, 2026	0.68	0.75	0.61	0.61	0.61	0.79%	25,390
Feb 13, 2026	0.75	0.75	0.60	0.61	0.61	-13.51%	55,965
Feb 12, 2026	0.74	0.80	0.70	0.70	0.70	-4.50%	58,020
Feb 11, 2026	0.81	0.81	0.71	0.73	0.73	-10.07%	36,679
Feb 10, 2026	0.75	0.87	0.70	0.82	0.82	16.79%	75,232
Feb 9, 2026	0.68	0.75	0.68	0.70	0.70	0.98%	35,871
Feb 6, 2026	0.70	0.70	0.68	0.69	0.69	-2.65%	27,089
Feb 5, 2026	0.70	0.78	0.66	0.71	0.71	6.54%	132,882
Feb 4, 2026	0.68	0.73	0.67	0.67	0.67	0.97%	17,839
Feb 3, 2026	0.64	0.70	0.64	0.66	0.66	4.70%	21,293