Skip to main content
Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.450
+0.030 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
1.380
-0.070 (-4.83%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Real Messenger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.581.651.291.451.452.11%1,301,740
Apr 27, 20261.791.791.341.421.42-22.83%381,700
Apr 24, 20261.921.971.651.841.84-5.64%416,996
Apr 23, 20262.182.251.821.951.95-13.33%528,345
Apr 22, 20262.572.602.042.252.25-6.25%622,587
Apr 21, 20262.862.991.942.402.40-19.73%1,136,324
Apr 20, 20262.533.782.512.992.9910.33%8,380,264
Apr 17, 20262.413.302.412.712.716.27%7,908,991
Apr 16, 20261.773.351.622.552.5542.46%48,150,734
Apr 15, 20261.832.041.551.791.79-25.42%3,566,481
Apr 14, 20262.803.332.122.402.40-11.11%51,133,437
Apr 13, 20260.952.730.912.702.70475.08%421,056,437
Apr 10, 20260.430.470.430.470.479.54%33,333
Apr 9, 20260.470.470.410.430.43-9.81%32,232
Apr 8, 20260.470.480.430.480.482.19%116,605
Apr 7, 20260.400.520.400.470.4716.05%458,092
Apr 6, 20260.470.500.380.400.40-17.13%204,558
Apr 2, 20260.620.650.460.480.48-21.89%348,915
Apr 1, 20260.640.660.620.620.62-2.67%306,065
Mar 31, 20260.660.690.630.640.640.87%713,960
Mar 30, 20260.580.700.580.630.630.08%1,186,124
Mar 27, 20260.630.680.610.630.63-0.66%1,240,584
Mar 26, 20260.560.660.560.630.63-0.91%4,556,261
Mar 25, 20260.720.890.580.640.6484.33%250,983,065
Mar 24, 20260.400.410.330.350.35-18.25%67,478
Mar 23, 20260.400.440.400.420.42-4.56%17,380
Mar 20, 20260.460.460.410.450.45-6.10%17,696
Mar 19, 20260.470.470.420.470.4713.51%7,842
Mar 18, 20260.490.490.410.420.42-12.11%44,396
Mar 17, 20260.430.480.400.480.4815.35%58,467
Mar 16, 20260.370.420.370.410.41-5.57%11,388
Mar 13, 20260.460.470.400.440.44-3.41%64,061
Mar 12, 20260.530.560.410.450.45-19.38%191,693
Mar 11, 20260.530.560.530.560.560.90%22,668
Mar 10, 20260.580.580.530.560.56-1.77%47,144
Mar 9, 20260.520.570.520.570.57-0.69%21,317
Mar 6, 20260.530.570.510.570.57-1.57%45,049
Mar 5, 20260.520.580.520.580.58-2.10%6,835
Mar 4, 20260.550.590.540.590.593.58%32,479
Mar 3, 20260.590.590.500.570.57-6.86%60,919
Mar 2, 20260.590.670.590.610.61-12.57%64,739
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