Real Messenger Corporation (RMSG) NASDAQ

1.79

+0.69(+62.73%)

Updated at June 05 03:59PM

Currency In USD

RMSG Historical Return

If you invested $1000 in Real Messenger Corporation (RMSG) since IPO date, it would be worth $112.02 as of June 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $101.66, while $1000 invested 1 year ago would be worth $625. This corresponds to total returns of -88.8%, -89.83%, -37.5%, respectively, with annualized returns of -37.36%, -53.3%, -37.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RMSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2026	0.88	1.1	1.1	1.17	0.87	14.57M
June 03, 2026	0.92	0.89	0.89	0.95	0.86	70,392
June 02, 2026	0.97	0.95	0.95	1.03	0.93	54,405
June 01, 2026	0.9	1	1	1.05	0.83	112,575
May 29, 2026	0.83	0.92	0.92	1.02	0.8	213,876
May 28, 2026	0.72	0.81	0.81	0.84	0.72	143,921
May 27, 2026	0.83	0.8	0.8	0.84	0.65	267,933
May 26, 2026	1.17	0.88	0.88	1.19	0.81	579,374
May 22, 2026	1.19	1.2	1.2	1.25	1.17	55,937
May 21, 2026	1.2	1.21	1.21	1.24	1.19	58,861
May 20, 2026	1.13	1.22	1.22	1.26	1.13	91,296
May 19, 2026	1.21	1.15	1.15	1.21	1.14	96,199
May 18, 2026	1.27	1.21	1.21	1.29	1.14	239,452
May 15, 2026	1.27	1.29	1.29	1.34	1.25	76,693
May 14, 2026	1.37	1.27	1.27	1.38	1.26	264,379
May 13, 2026	1.42	1.44	1.44	1.51	1.27	238,737
May 12, 2026	1.31	1.47	1.47	1.5	1.29	223,305
May 11, 2026	1.4	1.38	1.38	1.4	1.24	305,680
May 08, 2026	1.63	1.38	1.38	1.7	1.3	1.23M
May 07, 2026	1.7	1.79	1.79	1.86	1.53	32.33M
May 06, 2026	1.36	1.32	1.32	1.37	1.26	103,997
May 05, 2026	1.34	1.39	1.39	1.42	1.3	99,336
May 04, 2026	1.43	1.36	1.36	1.43	1.24	126,276
May 01, 2026	1.49	1.4	1.4	1.52	1.35	252,559
April 30, 2026	1.44	1.55	1.55	1.56	1.37	329,562
April 29, 2026	1.42	1.38	1.38	1.44	1.27	282,098
April 28, 2026	1.58	1.45	1.45	1.65	1.29	1.25M
April 27, 2026	1.79	1.42	1.42	1.79	1.34	381,801
April 24, 2026	1.92	1.84	1.84	1.97	1.65	417,096
April 23, 2026	2.18	1.95	1.95	2.25	1.82	528,528
April 22, 2026	2.57	2.25	2.25	2.6	2.04	624,872
April 21, 2026	2.86	2.4	2.4	2.99	1.94	1.13M
April 20, 2026	2.53	2.99	2.99	3.78	2.51	8.41M
April 17, 2026	2.41	2.71	2.71	3.3	2.41	7.91M
April 16, 2026	1.77	2.55	2.55	3.35	1.62	48.28M
April 15, 2026	1.83	1.79	1.79	2.04	1.55	3.57M
April 14, 2026	2.8	2.4	2.4	3.33	2.12	51.22M
April 13, 2026	0.95	2.7	2.7	2.73	0.91	426.78M
April 10, 2026	0.43	0.47	0.47	0.47	0.43	33,333
April 09, 2026	0.47	0.43	0.43	0.47	0.41	32,217
April 08, 2026	0.47	0.48	0.48	0.48	0.43	116,905
April 07, 2026	0.4	0.47	0.47	0.52	0.4	460,044
April 06, 2026	0.47	0.4	0.4	0.5	0.38	204,559
April 02, 2026	0.62	0.48	0.48	0.65	0.46	338,266
April 01, 2026	0.64	0.62	0.62	0.66	0.62	306,065
March 31, 2026	0.66	0.64	0.64	0.69	0.63	713,961
March 30, 2026	0.57	0.63	0.63	0.7	0.57	1.19M
March 27, 2026	0.63	0.63	0.63	0.68	0.61	1.23M
March 26, 2026	0.56	0.63	0.63	0.66	0.56	4.51M
March 25, 2026	0.72	0.64	0.64	0.89	0.58	251.96M
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