Real Messenger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.39	2.59	2.25	2.31	2.31	-3.75%	68,933
May 9, 2025	2.30	2.40	2.26	2.40	2.40	3.45%	10,895
May 8, 2025	2.30	2.36	2.30	2.32	2.32	-1.28%	2,084
May 7, 2025	2.29	2.40	2.28	2.35	2.35	0.86%	1,675
May 6, 2025	2.27	2.33	2.27	2.33	2.33	0.43%	2,410
May 5, 2025	2.25	2.39	2.25	2.32	2.32	0.87%	5,925
May 2, 2025	2.31	2.31	2.30	2.30	2.30	-0.22%	4,336
May 1, 2025	2.24	2.48	2.23	2.31	2.31	3.36%	24,596
Apr 30, 2025	2.13	2.34	2.13	2.23	2.23	3.58%	29,893
Apr 29, 2025	2.15	2.15	2.15	2.15	2.15	-	1,067
Apr 28, 2025	2.07	2.52	2.06	2.15	2.15	2.38%	59,971
Apr 25, 2025	2.10	2.10	2.10	2.10	2.10	-	200
Apr 24, 2025	2.07	2.12	2.04	2.10	2.10	1.59%	6,434
Apr 23, 2025	2.06	2.11	2.06	2.07	2.07	-1.90%	2,019
Apr 22, 2025	2.19	2.19	2.10	2.11	2.11	1.93%	852
Apr 21, 2025	2.08	2.20	2.03	2.07	2.07	-1.05%	3,876
Apr 17, 2025	2.04	2.09	2.04	2.09	2.09	-0.38%	829
Apr 16, 2025	2.11	2.15	2.06	2.10	2.10	1.94%	5,005
Apr 15, 2025	2.07	2.11	2.06	2.06	2.06	-0.48%	1,941
Apr 14, 2025	2.02	2.18	2.00	2.07	2.07	1.47%	41,246
Apr 11, 2025	2.12	2.25	2.02	2.04	2.04	2.00%	7,001
Apr 10, 2025	2.13	2.13	1.96	2.00	2.00	3.09%	4,984
Apr 9, 2025	1.90	1.94	1.87	1.94	1.94	2.11%	3,968
Apr 8, 2025	1.90	1.95	1.86	1.90	1.90	1.60%	4,623
Apr 7, 2025	2.22	2.22	1.83	1.87	1.87	-2.60%	2,625
Apr 4, 2025	2.07	2.18	1.79	1.92	1.92	-10.70%	63,937
Apr 3, 2025	2.18	2.19	2.10	2.15	2.15	-2.63%	5,620
Apr 2, 2025	2.20	2.23	2.15	2.21	2.21	-1.08%	7,661
Apr 1, 2025	2.28	2.28	2.20	2.23	2.23	0.09%	9,611
Mar 31, 2025	2.22	2.23	2.14	2.23	2.23	-0.62%	3,336
Mar 28, 2025	2.21	2.29	2.20	2.24	2.24	0.63%	21,369
Mar 27, 2025	2.38	2.38	2.22	2.23	2.23	-2.19%	5,523
Mar 26, 2025	2.38	2.38	2.25	2.28	2.28	-4.20%	16,156
Mar 25, 2025	2.34	2.50	2.25	2.38	2.38	0.42%	40,040
Mar 24, 2025	2.41	2.41	2.25	2.37	2.37	7.24%	36,643
Mar 21, 2025	2.12	2.29	2.10	2.21	2.21	4.25%	3,602
Mar 20, 2025	2.16	2.24	2.10	2.12	2.12	0.95%	9,533
Mar 19, 2025	2.25	2.25	2.08	2.10	2.10	-8.30%	14,679
Mar 18, 2025	1.79	2.29	1.79	2.29	2.29	27.22%	26,011
Mar 17, 2025	1.72	1.89	1.71	1.80	1.80	4.65%	14,016
Mar 14, 2025	1.72	1.75	1.70	1.72	1.72	-1.71%	14,111
Mar 13, 2025	1.75	1.75	1.75	1.75	1.75	-	135
Mar 12, 2025	1.73	1.79	1.70	1.75	1.75	0.57%	5,422
Mar 11, 2025	1.70	1.76	1.70	1.74	1.74	-	5,798
Mar 10, 2025	1.70	1.78	1.70	1.74	1.74	1.10%	2,650
Mar 7, 2025	1.70	1.78	1.70	1.72	1.72	-1.66%	3,536
Mar 6, 2025	1.70	1.75	1.67	1.75	1.75	-0.57%	1,778
Mar 5, 2025	1.71	1.80	1.70	1.76	1.76	2.03%	4,056
Mar 4, 2025	1.70	1.75	1.70	1.73	1.73	1.47%	873
Mar 3, 2025	1.72	1.80	1.69	1.70	1.70	-3.95%	7,409