Skip to main content
Real Messenger Corporation (RMSG)
NASDAQ: RMSG · Real-Time Price · USD
1.930
-0.630 (-24.61%)
At close: Jun 27, 2025, 4:00 PM
1.870
-0.060 (-3.11%)
After-hours: Jun 27, 2025, 6:14 PM EDT

Real Messenger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.002.021.741.91--25.39%1,559,126
Jun 26, 20252.342.642.322.562.5617.43%86,218
Jun 25, 20252.032.252.032.182.186.34%11,579
Jun 24, 20252.132.232.012.052.05-4.21%12,912
Jun 23, 20252.142.162.132.142.14-2.06%1,967
Jun 20, 20252.202.232.142.192.192.58%5,721
Jun 18, 20252.272.392.132.132.13-6.17%25,754
Jun 17, 20252.172.312.032.272.277.58%19,187
Jun 16, 20252.182.272.042.112.115.50%15,542
Jun 13, 20251.982.031.972.002.00-0.99%9,155
Jun 12, 20252.152.152.002.022.021.00%9,980
Jun 11, 20252.142.141.912.002.00-0.50%21,051
Jun 10, 20251.752.151.752.012.0115.52%110,424
Jun 9, 20251.781.801.701.741.74-0.85%18,606
Jun 6, 20251.952.121.721.761.76-0.28%24,081
Jun 5, 20251.912.121.761.761.76-16.98%148,070
Jun 4, 20252.122.122.122.122.12-4
Jun 3, 20252.162.162.122.122.121.44%838
Jun 2, 20252.002.102.002.092.094.50%2,889
May 30, 20252.002.002.002.002.00-378
May 29, 20252.002.052.002.002.000.25%2,610
May 28, 20251.902.001.902.002.00-0.25%6,253
May 27, 20252.062.061.912.002.003.63%956
May 23, 20252.072.241.721.931.93-6.31%48,078
May 22, 20252.212.212.062.062.06-9.05%6,597
May 21, 20252.062.272.062.272.2710.49%3,271
May 20, 20252.092.402.042.052.05-1.44%18,911
May 19, 20252.212.302.042.082.08-6.31%64,822
May 16, 20252.222.292.212.222.22-3.06%11,406
May 15, 20252.262.312.222.292.290.44%1,499
May 14, 20252.342.342.262.282.280.44%5,819
May 13, 20252.312.492.242.272.27-1.73%22,184
May 12, 20252.392.592.252.312.31-3.75%68,933
May 9, 20252.302.402.262.402.403.45%10,895
May 8, 20252.302.362.302.322.32-1.28%2,084
May 7, 20252.292.402.282.352.350.86%1,675
May 6, 20252.272.332.272.332.330.43%2,410
May 5, 20252.252.392.252.322.320.87%5,925
May 2, 20252.312.312.302.302.30-0.22%4,336
May 1, 20252.242.482.232.312.313.36%24,596
Apr 30, 20252.132.342.132.232.233.58%29,893
Apr 29, 20252.152.152.152.152.15-1,067
Apr 28, 20252.072.522.062.152.152.38%59,971
Apr 25, 20252.102.102.102.102.10-200
Apr 24, 20252.072.122.042.102.101.59%6,434
Apr 23, 20252.062.112.062.072.07-1.90%2,019
Apr 22, 20252.192.192.102.112.111.93%852
Apr 21, 20252.082.202.032.072.07-1.05%3,876
Apr 17, 20252.042.092.042.092.09-0.38%829
Apr 16, 20252.112.152.062.102.101.94%5,005