Real Messenger Corporation (RMSG) NASDAQ

0.68

+0.3317(+95.54%)

Updated at March 25 01:56PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	0.4	0.35	0.35	0.41	0.33	67,479
March 23, 2026	0.4	0.42	0.42	0.44	0.4	17,580
March 20, 2026	0.46	0.45	0.45	0.46	0.41	17,696
March 19, 2026	0.47	0.47	0.47	0.47	0.42	7,842
March 18, 2026	0.49	0.42	0.42	0.49	0.41	44,396
March 17, 2026	0.43	0.48	0.48	0.48	0.41	58,467
March 16, 2026	0.37	0.41	0.41	0.42	0.37	11,363
March 13, 2026	0.46	0.44	0.44	0.47	0.4	64,061
March 12, 2026	0.54	0.45	0.45	0.56	0.41	191,693
March 11, 2026	0.53	0.56	0.56	0.56	0.53	22,667
March 10, 2026	0.58	0.56	0.56	0.58	0.53	47,144
March 09, 2026	0.52	0.56	0.56	0.56	0.52	20,817
March 06, 2026	0.53	0.57	0.57	0.57	0.51	45,049
March 05, 2026	0.52	0.58	0.58	0.58	0.52	7,072
March 04, 2026	0.55	0.59	0.59	0.59	0.54	32,433
March 03, 2026	0.59	0.57	0.57	0.59	0.5	60,668
March 02, 2026	0.59	0.61	0.61	0.67	0.59	64,740
February 27, 2026	0.68	0.7	0.7	0.7	0.64	55,041
February 26, 2026	0.7	0.72	0.72	0.72	0.67	75,400
February 25, 2026	0.64	0.72	0.72	0.73	0.63	66,905
February 24, 2026	0.64	0.65	0.65	0.68	0.6	166,223
February 23, 2026	0.87	0.71	0.71	0.88	0.67	791,100
February 20, 2026	0.6	0.89	0	1.05	0.59	30.87M
February 19, 2026	0.6	0.59	0	0.65	0.59	27,233
February 18, 2026	0.59	0.6	0	0.61	0.59	7,400
February 17, 2026	0.68	0.61	0	0.75	0.61	25,400
February 13, 2026	0.75	0.61	0	0.75	0.6	56,000
February 12, 2026	0.74	0.7	0	0.8	0.7	58,020
February 11, 2026	0.81	0.73	0	0.81	0.71	36,700
February 10, 2026	0.75	0.82	0	0.87	0.7	75,232
February 09, 2026	0.68	0.7	0	0.75	0.68	35,900
February 06, 2026	0.7	0.69	0	0.7	0.68	27,100
February 05, 2026	0.7	0.71	0	0.78	0.66	132,900
February 04, 2026	0.68	0.67	0	0.73	0.67	17,839
February 03, 2026	0.64	0.66	0	0.7	0.64	21,300
February 02, 2026	0.7	0.63	0	0.79	0.62	108,517
January 30, 2026	0.89	0.7	0	0.97	0.7	76,800
January 29, 2026	1.1	0.87	0	1.1	0.86	67,200
January 28, 2026	1.13	1.02	0	1.16	0.99	95,111
January 27, 2026	1.22	1.13	0	1.22	1.09	44,136
January 26, 2026	1.23	1.16	0	1.25	1.16	21,312
January 23, 2026	1.26	1.22	0	1.31	1.14	100,700
January 22, 2026	1.47	1.24	0	1.47	1.2	123,035
January 21, 2026	1.51	1.47	0	1.62	1.33	80,648
January 20, 2026	1.25	1.52	0	1.65	1.25	165,938
January 16, 2026	1.42	1.27	0	1.44	1.18	61,500
January 15, 2026	1.25	1.44	0	1.44	1.2	58,719
January 14, 2026	1.14	1.25	0	1.34	1.12	14,935
January 13, 2026	1.21	1.19	0	1.22	1.09	27,300
January 12, 2026	1.43	1.22	0	1.43	1.19	78,900
January 09, 2026	1.46	1.47	0	1.79	1.41	377,123
January 08, 2026	1.4	1.43	0	1.48	1.38	45,700
January 07, 2026	1.41	1.44	0	1.59	1.39	95,700
January 06, 2026	1.41	1.42	0	1.48	1.4	11,133
January 05, 2026	1.42	1.41	0	1.54	1.34	7,600
January 02, 2026	1.35	1.36	0	1.38	1.35	17,807
December 31, 2025	1.39	1.35	0	1.41	1.35	7,700
December 30, 2025	1.43	1.46	0	1.46	1.39	10,452
December 29, 2025	1.48	1.4	0	1.48	1.35	21,000
December 26, 2025	1.46	1.42	0	1.46	1.38	18,338