NASDAQ : RMSG

Real Messenger Corporation — Price history

Technology · Software - Application · United States

Last price 0.1758 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.95M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Real Messenger Corporation (RMSG) closed at 0.1702 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.182	0.182	0.171	0.1702	66,900	-3.19%
2026-10-30	0.2088	0.2088	0.1701	0.1758	490,697	-16.09%
2026-10-29	0.2201	0.2201	0.2049	0.2095	181,855	-5.16%
2026-10-28	0.227	0.227	0.2204	0.2209	64,146	-0.94%
2026-10-27	0.2113	0.2299	0.2113	0.223	67,233	+1.50%
2026-10-26	0.2389	0.2389	0.2109	0.2197	288,855	-9.25%
2026-10-23	0.2443	0.2598	0.2401	0.2421	257,577	-3.55%
2026-10-22	0.252	0.2545	0.2409	0.251	119,550	+1.37%
2026-10-21	0.2451	0.2561	0.2451	0.2476	59,710	+1.06%
2026-10-20	0.2481	0.2557	0.2413	0.245	265,902	-1.45%
2026-10-19	0.2612	0.275	0.2459	0.2486	332,320	-5.55%
2026-10-16	0.264	0.2859	0.2555	0.2632	1,320,194	+4.03%
2026-10-15	0.25	0.2599	0.246	0.253	242,562	-2.62%
2026-10-14	0.2422	0.299	0.24	0.2598	1,384,522	+6.04%
2026-10-13	0.284	0.284	0.2444	0.245	490,569	-11.87%
2026-10-12	0.29	0.2925	0.27	0.278	379,004	-7.24%
2026-10-09	0.2957	0.3021	0.2855	0.2997	291,274	-1.67%
2026-10-08	0.3249	0.3325	0.2941	0.3048	615,744	-6.30%
2026-10-07	0.305	0.3477	0.305	0.3253	1,632,201	+0.15%
2026-10-06	0.2854	0.3383	0.2778	0.3248	19,609,319	+17.68%
2026-10-05	0.28	0.2886	0.273	0.276	548,589	-4.86%
2026-10-02	0.288	0.2982	0.285	0.2901	226,369	+0.48%
2026-10-01	0.29	0.3068	0.26	0.2887	696,860	+0.73%
2026-09-30	0.2876	0.293	0.2802	0.2866	113,137	-3.34%
2026-09-29	0.2861	0.2999	0.2802	0.2965	327,028	+0.54%
2026-09-28	0.2909	0.306	0.2801	0.2949	278,483	+1.13%
2026-09-25	0.2955	0.2976	0.28	0.2916	390,205	-2.57%
2026-09-24	0.2842	0.3	0.2763	0.2993	2,300,964	-5.58%
2026-09-23	0.2892	0.3258	0.2803	0.317	6,912,165	+10.30%
2026-09-22	0.265	0.289	0.2626	0.2874	509,420	+4.62%
2026-09-21	0.268	0.278	0.268	0.2747	348,496	-2.59%
2026-09-18	0.2769	0.32	0.2511	0.282	2,984,675	+2.92%
2026-09-17	0.2598	0.2878	0.2598	0.274	945,718	+0.88%
2026-09-16	0.28	0.3	0.251	0.2716	6,511,551	-1.59%
2026-09-15	0.31	0.3299	0.2677	0.276	627,646	-12.55%
2026-09-14	0.315	0.326	0.3025	0.3156	84,667	-2.95%
2026-09-11	0.319	0.338	0.319	0.3252	69,619	+1.94%
2026-09-10	0.3251	0.34	0.315	0.319	95,862	-1.27%
2026-09-09	0.3499	0.3548	0.3231	0.3231	97,742	-5.58%
2026-09-08	0.3424	0.358	0.3422	0.3422	115,490	-2.59%
2026-09-04	0.3342	0.3513	0.3342	0.3513	40,616	+1.21%
2026-09-03	0.336	0.348	0.335	0.3471	141,694	-1.89%
2026-09-02	0.3301	0.3542	0.3301	0.3538	92,136	+3.51%
2026-09-01	0.3512	0.3607	0.3351	0.3418	140,510	-4.55%
2026-08-31	0.3482	0.3641	0.3411	0.3581	93,983	-0.25%
2026-08-28	0.3499	0.3617	0.3499	0.359	142,205	-0.72%
2026-08-27	0.3519	0.364	0.3406	0.3616	269,527	+6.42%
2026-08-26	0.341	0.3491	0.3328	0.3398	308,016	-3.74%
2026-08-25	0.334	0.3699	0.2904	0.353	13,786,631	-2.22%
2026-08-24	0.362	0.3649	0.35	0.361	76,863	-2.33%
2026-08-21	0.3682	0.3884	0.3682	0.3696	61,717	+0.57%
2026-08-20	0.37	0.3899	0.36	0.3675	185,953	-4.25%
2026-08-19	0.4009	0.4009	0.3752	0.3838	80,093	+0.97%
2026-08-18	0.3841	0.404	0.376	0.3801	126,293	-0.39%
2026-08-17	0.3837	0.4	0.3702	0.3816	84,789	+0.05%
2026-08-14	0.398	0.405	0.381	0.3814	114,268	-4.77%
2026-08-13	0.37	0.4199	0.37	0.4005	314,846	+5.04%
2026-08-12	0.3599	0.3875	0.3506	0.3813	93,995	+7.68%
2026-08-11	0.3754	0.38	0.3534	0.3541	82,814	-4.63%
2026-08-10	0.37	0.379	0.3611	0.3713	133,754	-2.49%
2026-08-07	0.4081	0.428	0.38	0.3808	239,711	-7.10%
2026-08-06	0.373	0.42	0.3511	0.4099	343,784	+9.60%
2026-08-05	0.3721	0.3879	0.3601	0.374	87,993	-1.84%
2026-08-04	0.355	0.39	0.35	0.381	297,845	+5.98%
2026-08-03	0.33	0.36	0.3251	0.3595	497,576	+3.63%
2026-07-31	0.36	0.4878	0.2916	0.3469	10,424,124	+3.46%
2026-07-30	0.3408	0.3499	0.3201	0.3353	142,886	-1.09%
2026-07-29	0.3662	0.3662	0.3103	0.339	237,191	-10.20%
2026-07-28	0.37	0.379	0.34	0.3775	166,410	+2.86%
2026-07-27	0.376	0.39	0.35	0.367	289,020	-3.17%
2026-07-24	0.3848	0.41	0.37	0.379	246,243	-7.85%
2026-07-23	0.4043	0.4113	0.3885	0.4113	562,517	+5.19%
2026-07-22	0.386	0.4	0.361	0.391	537,452	+0.93%
2026-07-21	0.34	0.4215	0.34	0.3874	972,183	+9.75%
2026-07-20	0.3678	0.3678	0.351	0.353	202,692	-4.23%
2026-07-17	0.3962	0.3962	0.3636	0.3686	96,584	-6.26%
2026-07-16	0.392	0.3968	0.37	0.3932	181,745	+3.75%
2026-07-15	0.3791	0.386	0.3526	0.379	253,419	-2.50%
2026-07-14	0.385	0.39	0.37	0.3887	125,955	-3.55%
2026-07-13	0.418	0.4292	0.39	0.403	267,593	-2.66%
2026-07-10	0.4322	0.4393	0.401	0.414	146,407	-6.42%
2026-07-09	0.4373	0.46	0.4312	0.4424	165,524	-0.36%
2026-07-08	0.46	0.46	0.4369	0.444	161,854	-4.50%
2026-07-07	0.4936	0.4936	0.4369	0.4649	230,716	-5.30%
2026-07-06	0.487	0.522	0.482	0.4909	386,742	+2.06%
2026-07-02	0.509	0.5298	0.481	0.481	209,073	-6.42%
2026-07-01	0.4905	0.525	0.4723	0.514	273,237	+4.77%
2026-06-30	0.4891	0.516	0.489	0.4906	218,698	+2.00%
2026-06-29	0.4702	0.5	0.465	0.481	238,620	+3.33%
2026-06-26	0.48	0.4999	0.465	0.4655	119,102	-5.00%
2026-06-25	0.4831	0.51	0.4711	0.49	144,204	-1.80%
2026-06-24	0.5216	0.5397	0.48	0.499	268,090	-6.31%
2026-06-23	0.5472	0.5621	0.5176	0.5326	289,931	-0.82%
2026-06-22	0.5802	0.5851	0.5361	0.537	339,222	-8.97%
2026-06-18	0.6201	0.636	0.5687	0.5899	632,364	-1.86%
2026-06-17	0.5587	0.67	0.546	0.6011	1,200,266	+6.79%
2026-06-16	0.588	0.608	0.55	0.5629	595,208	-7.69%
2026-06-15	0.63	0.65	0.5951	0.6098	435,743	+0.23%
2026-06-12	0.61	0.64	0.58	0.6084	854,369	-3.58%
2026-06-11	0.67	0.7021	0.62	0.631	959,538	-7.44%
2026-06-10	0.706	0.748	0.66	0.6817	962,405	-4.32%
2026-06-09	0.6973	0.84	0.665	0.7125	2,664,718	-7.23%
2026-06-08	1.39	1.61	0.46	0.768	24,437,870	-58.03%
2026-06-05	3.265	3.9	1.71	1.83	199,975,051	+66.36%
2026-06-04	0.883	1.17	0.87	1.1	32,919,707	+23.53%
2026-06-03	0.9245	0.95	0.8557	0.8905	70,924	-6.27%
2026-06-02	0.9702	1.034	0.93	0.9501	54,546	-4.99%
2026-06-01	0.9	1.045	0.83	1	113,069	+8.34%
2026-05-29	0.83	1.02	0.7968	0.923	215,492	+13.81%
2026-05-28	0.7202	0.84	0.7202	0.811	146,360	+1.87%
2026-05-27	0.827	0.8403	0.65	0.7961	268,899	-9.54%
2026-05-26	1.17	1.19	0.8103	0.8801	592,261	-26.35%
2026-05-22	1.19	1.253	1.17	1.195	58,510	-1.24%
2026-05-21	1.2	1.243	1.19	1.21	59,077	-0.82%
2026-05-20	1.13	1.26	1.13	1.22	92,137	+6.09%
2026-05-19	1.21	1.214	1.14	1.15	98,673	-4.96%
2026-05-18	1.27	1.29	1.14	1.21	244,521	-6.20%
2026-05-15	1.27	1.34	1.25	1.29	79,303	+1.57%
2026-05-14	1.37	1.384	1.26	1.27	276,791	-11.81%
2026-05-13	1.42	1.51	1.27	1.44	254,440	-2.04%