Real Messenger Corporation - Ordinary Shares (RMSG)
0.5641
-0.0263 (-4.45%)
NASDAQ · Last Trade: Mar 5th, 3:09 PM EST
Historical Prices For Real Messenger Corporation - Ordinary Shares (RMSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 0.55 | 0.59 | 0.54 | 0.59 | 32,639 | 0.59 |
| 3/03/2026 | 0.59 | 0.59 | 0.50 | 0.57 | 60,919 | 0.57 |
| 3/02/2026 | 0.59 | 0.67 | 0.59 | 0.61 | 64,713 | 0.61 |
| 2/27/2026 | 0.68 | 0.70 | 0.64 | 0.70 | 55,041 | 0.70 |
| 2/26/2026 | 0.70 | 0.72 | 0.67 | 0.72 | 67,153 | 0.72 |
| 2/25/2026 | 0.64 | 0.73 | 0.63 | 0.72 | 66,872 | 0.72 |
| 2/24/2026 | 0.64 | 0.68 | 0.60 | 0.65 | 165,175 | 0.65 |
| 2/23/2026 | 0.87 | 0.88 | 0.67 | 0.71 | 777,489 | 0.71 |
| 2/20/2026 | 0.60 | 1.05 | 0.59 | 0.89 | 30,865,824 | 0.89 |
| 2/19/2026 | 0.60 | 0.65 | 0.59 | 0.59 | 27,233 | 0.59 |
| 2/18/2026 | 0.59 | 0.61 | 0.59 | 0.60 | 7,375 | 0.60 |
| 2/17/2026 | 0.68 | 0.75 | 0.61 | 0.61 | 25,390 | 0.61 |
| 2/13/2026 | 0.75 | 0.75 | 0.60 | 0.61 | 55,965 | 0.61 |
| 2/12/2026 | 0.74 | 0.80 | 0.70 | 0.70 | 58,020 | 0.70 |
| 2/11/2026 | 0.81 | 0.81 | 0.70 | 0.73 | 36,679 | 0.73 |
| 2/10/2026 | 0.75 | 0.87 | 0.70 | 0.82 | 75,031 | 0.82 |
| 2/09/2026 | 0.68 | 0.75 | 0.68 | 0.70 | 34,494 | 0.70 |
| 2/06/2026 | 0.70 | 0.70 | 0.68 | 0.69 | 27,089 | 0.69 |
| 2/05/2026 | 0.70 | 0.78 | 0.66 | 0.71 | 132,882 | 0.71 |
| 2/04/2026 | 0.68 | 0.73 | 0.67 | 0.67 | 17,839 | 0.67 |
| 2/03/2026 | 0.64 | 0.70 | 0.64 | 0.66 | 21,270 | 0.66 |
| 2/02/2026 | 0.70 | 0.79 | 0.62 | 0.63 | 108,517 | 0.63 |
| 1/30/2026 | 0.89 | 0.97 | 0.70 | 0.70 | 76,766 | 0.70 |
| 1/29/2026 | 1.10 | 1.10 | 0.86 | 0.87 | 67,189 | 0.87 |
| 1/28/2026 | 1.13 | 1.16 | 0.99 | 1.02 | 94,785 | 1.02 |
| 1/27/2026 | 1.22 | 1.22 | 1.09 | 1.13 | 44,094 | 1.13 |
| 1/26/2026 | 1.23 | 1.25 | 1.16 | 1.16 | 21,266 | 1.16 |
| 1/23/2026 | 1.26 | 1.31 | 1.14 | 1.22 | 100,664 | 1.22 |
| 1/22/2026 | 1.47 | 1.47 | 1.20 | 1.24 | 120,025 | 1.24 |
| 1/21/2026 | 1.51 | 1.62 | 1.33 | 1.47 | 80,508 | 1.47 |
| 1/20/2026 | 1.25 | 1.65 | 1.25 | 1.52 | 164,366 | 1.52 |
| 1/16/2026 | 1.42 | 1.44 | 1.18 | 1.27 | 61,498 | 1.27 |
| 1/15/2026 | 1.25 | 1.44 | 1.20 | 1.44 | 58,719 | 1.44 |
| 1/14/2026 | 1.14 | 1.34 | 1.12 | 1.25 | 14,935 | 1.25 |
| 1/13/2026 | 1.21 | 1.22 | 1.09 | 1.19 | 27,253 | 1.19 |
| 1/12/2026 | 1.43 | 1.43 | 1.19 | 1.22 | 77,999 | 1.22 |
| 1/09/2026 | 1.46 | 1.79 | 1.41 | 1.47 | 377,123 | 1.47 |
| 1/08/2026 | 1.40 | 1.48 | 1.38 | 1.43 | 38,843 | 1.43 |
| 1/07/2026 | 1.41 | 1.59 | 1.39 | 1.44 | 95,671 | 1.44 |
| 1/06/2026 | 1.41 | 1.48 | 1.40 | 1.42 | 11,133 | 1.42 |
| 1/05/2026 | 1.42 | 1.53 | 1.34 | 1.41 | 7,568 | 1.41 |
| 1/02/2026 | 1.35 | 1.38 | 1.35 | 1.36 | 17,807 | 1.36 |
| 12/31/2025 | 1.39 | 1.41 | 1.35 | 1.35 | 7,666 | 1.35 |
| 12/30/2025 | 1.43 | 1.46 | 1.39 | 1.46 | 10,402 | 1.46 |
| 12/29/2025 | 1.48 | 1.48 | 1.34 | 1.40 | 20,966 | 1.40 |
| 12/26/2025 | 1.46 | 1.46 | 1.38 | 1.42 | 18,338 | 1.42 |
| 12/24/2025 | 1.55 | 1.55 | 1.39 | 1.40 | 22,237 | 1.40 |
| 12/23/2025 | 1.61 | 1.61 | 1.55 | 1.56 | 4,165 | 1.56 |
| 12/22/2025 | 1.63 | 1.87 | 1.57 | 1.61 | 19,807 | 1.61 |
| 12/19/2025 | 1.63 | 1.67 | 1.56 | 1.57 | 37,005 | 1.57 |
| 12/18/2025 | 1.76 | 1.85 | 1.53 | 1.55 | 52,348 | 1.55 |
| 12/17/2025 | 1.82 | 1.89 | 1.64 | 1.64 | 13,077 | 1.64 |
| 12/16/2025 | 2.01 | 2.01 | 1.71 | 1.71 | 21,906 | 1.71 |
| 12/15/2025 | 2.03 | 2.16 | 1.88 | 1.93 | 12,227 | 1.93 |
| 12/12/2025 | 1.86 | 2.15 | 1.86 | 1.98 | 22,593 | 1.98 |
| 12/11/2025 | 2.01 | 2.01 | 1.80 | 2.00 | 6,994 | 2.00 |
| 12/09/2025 | 2.10 | 0.00 | 2.10 | 2.01 | 2,599 | 2.01 |
| 12/08/2025 | 1.95 | 2.12 | 1.95 | 2.10 | 4,634 | 2.10 |
| 12/05/2025 | 1.93 | 1.93 | 1.93 | 1.93 | 733 | 1.93 |