Real Messenger Corporation Class A RMSG
NASDAQ · United States · Technology Services
$0.2818-0.00 (-1.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.29 | +1.05% | $0.29 | $0.29 | $0.29 | 28.59K |
| 2026-09-30 | $0.29 | -3.37% | $0.29 | $0.29 | $0.28 | 113.10K |
| 2026-09-29 | $0.30 | +0.68% | $0.29 | $0.30 | $0.28 | 327.00K |
| 2026-09-28 | $0.29 | +1.03% | $0.29 | $0.31 | $0.28 | 278.50K |
| 2026-09-25 | $0.29 | -2.34% | $0.30 | $0.30 | $0.28 | 390.20K |
| 2026-09-24 | $0.30 | -5.68% | $0.28 | $0.30 | $0.28 | 2.30M |
| 2026-09-23 | $0.32 | +10.45% | $0.29 | $0.33 | $0.28 | 6.91M |
| 2026-09-22 | $0.29 | +4.36% | $0.26 | $0.29 | $0.26 | 509.40K |
| 2026-09-21 | $0.28 | -2.48% | $0.27 | $0.28 | $0.27 | 348.50K |
| 2026-09-18 | $0.28 | +2.92% | $0.28 | $0.32 | $0.25 | 2.98M |
| 2026-09-17 | $0.27 | +0.74% | $0.26 | $0.29 | $0.26 | 945.70K |
| 2026-09-16 | $0.27 | -1.45% | $0.28 | $0.30 | $0.25 | 6.51M |
| 2026-09-15 | $0.28 | -12.66% | $0.31 | $0.33 | $0.27 | 621.10K |
| 2026-09-14 | $0.32 | -2.77% | $0.31 | $0.33 | $0.30 | 84.10K |
| 2026-09-11 | $0.32 | +1.88% | $0.32 | $0.34 | $0.32 | 69.60K |
| 2026-09-10 | $0.32 | -1.24% | $0.32 | $0.34 | $0.31 | 94.20K |
| 2026-09-09 | $0.32 | -5.56% | $0.35 | $0.35 | $0.32 | 97.30K |
| 2026-09-08 | $0.34 | -2.56% | $0.34 | $0.36 | $0.34 | 115.00K |
| 2026-09-04 | $0.35 | +1.15% | $0.33 | $0.35 | $0.33 | 40.40K |
| 2026-09-03 | $0.35 | -1.98% | $0.34 | $0.35 | $0.34 | 140.50K |
| 2026-09-02 | $0.35 | +3.51% | $0.33 | $0.35 | $0.33 | 90.00K |
| 2026-09-01 | $0.34 | -4.47% | $0.35 | $0.36 | $0.34 | 140.10K |
| 2026-08-31 | $0.36 | -0.28% | $0.35 | $0.36 | $0.34 | 92.10K |
| 2026-08-28 | $0.36 | -0.83% | $0.35 | $0.36 | $0.35 | 142.20K |
| 2026-08-27 | $0.36 | +6.47% | $0.35 | $0.36 | $0.34 | 267.00K |
| 2026-08-26 | $0.34 | -3.68% | $0.34 | $0.35 | $0.33 | 305.10K |
| 2026-08-25 | $0.35 | -2.22% | $0.33 | $0.37 | $0.29 | 13.79M |
| 2026-08-24 | $0.36 | -2.43% | $0.36 | $0.37 | $0.35 | 76.00K |
| 2026-08-21 | $0.37 | +0.54% | $0.37 | $0.39 | $0.37 | 61.70K |
| 2026-08-20 | $0.37 | -4.17% | $0.37 | $0.39 | $0.36 | 185.60K |
| 2026-08-19 | $0.38 | +1.05% | $0.40 | $0.40 | $0.38 | 79.80K |
| 2026-08-18 | $0.38 | -0.52% | $0.38 | $0.40 | $0.38 | 126.30K |
| 2026-08-17 | $0.38 | +0.26% | $0.38 | $0.40 | $0.37 | 84.80K |
| 2026-08-14 | $0.38 | -4.99% | $0.40 | $0.41 | $0.38 | 114.30K |
| 2026-08-13 | $0.40 | +5.25% | $0.37 | $0.42 | $0.37 | 314.40K |
| 2026-08-12 | $0.38 | +7.63% | $0.36 | $0.39 | $0.35 | 94.00K |
| 2026-08-11 | $0.35 | -4.58% | $0.38 | $0.38 | $0.35 | 82.80K |
| 2026-08-10 | $0.37 | -2.62% | $0.37 | $0.38 | $0.36 | 133.70K |
| 2026-08-07 | $0.38 | -7.07% | $0.41 | $0.43 | $0.38 | 239.70K |
| 2026-08-06 | $0.41 | +9.63% | $0.37 | $0.42 | $0.35 | 343.80K |
| 2026-08-05 | $0.37 | -1.84% | $0.37 | $0.39 | $0.36 | 88.00K |
| 2026-08-04 | $0.38 | +5.83% | $0.35 | $0.39 | $0.35 | 297.60K |
| 2026-08-03 | $0.36 | +3.75% | $0.33 | $0.36 | $0.32 | 497.60K |
| 2026-07-31 | $0.35 | +3.58% | $0.36 | $0.49 | $0.29 | 10.42M |
| 2026-07-30 | $0.34 | -1.18% | $0.34 | $0.35 | $0.32 | 138.70K |
| 2026-07-29 | $0.34 | -10.32% | $0.37 | $0.37 | $0.31 | 235.10K |
| 2026-07-28 | $0.38 | +3.00% | $0.37 | $0.38 | $0.34 | 166.40K |
| 2026-07-27 | $0.37 | -3.17% | $0.38 | $0.39 | $0.35 | 286.80K |
| 2026-07-24 | $0.38 | -7.79% | $0.38 | $0.41 | $0.37 | 246.20K |
| 2026-07-23 | $0.41 | +5.12% | $0.40 | $0.41 | $0.39 | 562.10K |
| 2026-07-22 | $0.39 | +1.03% | $0.39 | $0.40 | $0.36 | 537.50K |
| 2026-07-21 | $0.39 | +9.63% | $0.34 | $0.42 | $0.34 | 972.20K |
| 2026-07-20 | $0.35 | -4.34% | $0.37 | $0.37 | $0.35 | 202.60K |
| 2026-07-17 | $0.37 | -6.11% | $0.40 | $0.40 | $0.36 | 96.40K |
| 2026-07-16 | $0.39 | +3.69% | $0.39 | $0.40 | $0.37 | 181.70K |
| 2026-07-15 | $0.38 | -2.57% | $0.38 | $0.39 | $0.35 | 253.40K |
| 2026-07-14 | $0.39 | -3.47% | $0.38 | $0.39 | $0.37 | 125.60K |
| 2026-07-13 | $0.40 | -2.66% | $0.42 | $0.43 | $0.39 | 267.30K |
| 2026-07-10 | $0.41 | -6.33% | $0.43 | $0.44 | $0.40 | 146.40K |
| 2026-07-09 | $0.44 | -0.45% | $0.44 | $0.46 | $0.43 | 165.50K |
| 2026-07-08 | $0.44 | -4.52% | $0.46 | $0.46 | $0.44 | 161.60K |
| 2026-07-07 | $0.47 | -5.30% | $0.49 | $0.49 | $0.44 | 230.70K |
| 2026-07-06 | $0.49 | +2.08% | $0.49 | $0.52 | $0.48 | 386.70K |
| 2026-07-02 | $0.48 | -6.42% | $0.51 | $0.53 | $0.48 | 208.40K |
| 2026-07-01 | $0.51 | +4.68% | $0.49 | $0.52 | $0.47 | 272.80K |
| 2026-06-30 | $0.49 | +2.08% | $0.49 | $0.52 | $0.49 | 218.70K |
| 2026-06-29 | $0.48 | +3.22% | $0.47 | $0.50 | $0.47 | 238.50K |
| 2026-06-26 | $0.47 | -4.90% | $0.48 | $0.50 | $0.47 | 119.10K |
| 2026-06-25 | $0.49 | -1.80% | $0.48 | $0.51 | $0.47 | 143.60K |
| 2026-06-24 | $0.50 | -6.38% | $0.52 | $0.54 | $0.48 | 268.10K |
| 2026-06-23 | $0.53 | -0.74% | $0.55 | $0.56 | $0.52 | 289.90K |
| 2026-06-22 | $0.54 | -8.98% | $0.58 | $0.58 | $0.54 | 339.20K |
| 2026-06-18 | $0.59 | -1.83% | $0.62 | $0.64 | $0.57 | 632.40K |
| 2026-06-17 | $0.60 | +6.75% | $0.56 | $0.67 | $0.55 | 1.20M |
| 2026-06-16 | $0.56 | -7.70% | $0.59 | $0.61 | $0.55 | 595.20K |
| 2026-06-15 | $0.61 | +0.33% | $0.63 | $0.65 | $0.60 | 424.70K |
| 2026-06-12 | $0.61 | -3.65% | $0.61 | $0.64 | $0.58 | 845.00K |
| 2026-06-11 | $0.63 | -7.48% | $0.67 | $0.70 | $0.62 | 959.50K |
| 2026-06-10 | $0.68 | -4.35% | $0.71 | $0.75 | $0.66 | 962.40K |
| 2026-06-09 | $0.71 | -7.16% | $0.70 | $0.84 | $0.67 | 2.66M |
| 2026-06-08 | $0.77 | -58.03% | $1.39 | $1.61 | $0.46 | 24.44M |
| 2026-06-05 | $1.83 | +66.36% | $3.27 | $3.90 | $1.71 | 199.98M |
| 2026-06-04 | $1.10 | +23.46% | $0.88 | $1.17 | $0.87 | 32.92M |
| 2026-06-03 | $0.89 | -6.21% | $0.93 | $0.95 | $0.86 | 70.90K |
| 2026-06-02 | $0.95 | -5.00% | $0.97 | $1.03 | $0.93 | 54.40K |
| 2026-06-01 | $1.00 | +8.34% | $0.90 | $1.04 | $0.83 | 113.10K |
| 2026-05-29 | $0.92 | +13.81% | $0.83 | $1.02 | $0.80 | 213.90K |
| 2026-05-28 | $0.81 | +1.88% | $0.72 | $0.84 | $0.72 | 144.20K |
| 2026-05-27 | $0.80 | -9.55% | $0.83 | $0.84 | $0.65 | 268.90K |
| 2026-05-26 | $0.88 | -26.36% | $1.17 | $1.19 | $0.81 | 592.30K |