Real Messenger Corporation - Ordinary Shares (RMSG)

1.4000
-0.1500 (-9.68%)
NASDAQ · Last Trade: May 3rd, 10:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Real Messenger Corporation - Ordinary Shares (RMSG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.491.521.351.40255,5841.40
4/30/20261.441.561.371.55333,1941.55
4/29/20261.421.441.271.38300,2721.38
4/28/20261.581.651.291.451,302,7741.45
4/27/20261.791.791.341.421,282,8031.42
4/24/20261.921.971.651.84425,2331.84
4/23/20262.182.251.821.95543,0791.95
4/22/20262.572.602.042.25633,3212.25
4/21/20262.862.991.942.401,147,6582.40
4/20/20262.533.782.502.998,493,9112.99
4/17/20262.413.302.412.717,991,3452.71
4/16/20261.773.351.622.5548,667,7922.55
4/15/20261.832.041.551.793,629,3981.79
4/14/20262.803.332.122.4051,726,5172.40
4/13/20260.952.730.912.70459,168,5702.70
4/10/20260.430.470.430.473,727,0910.47
4/09/20260.470.470.410.4332,2320.43
4/08/20260.470.480.430.48119,4390.48
4/07/20260.400.520.400.47460,0320.47
4/06/20260.470.500.380.40206,9400.40
4/02/20260.620.650.460.48381,6610.48
4/01/20260.640.660.620.62322,7680.62
3/31/20260.660.690.630.64717,5070.64
3/30/20260.570.700.570.631,196,5620.63
3/27/20260.630.680.610.631,333,1980.63
3/26/20260.560.660.560.634,627,3930.63
3/25/20260.720.890.580.64253,115,1920.64
3/24/20260.400.410.330.3568,2630.35
3/23/20260.400.440.400.4218,1110.42
3/20/20260.460.460.410.4517,9290.45
3/19/20260.470.470.420.477,8770.47
3/18/20260.490.490.410.4244,4060.42
3/17/20260.430.480.400.4758,4740.47
3/16/20260.370.420.370.4111,3890.41
3/13/20260.460.470.400.4464,6950.44
3/12/20260.530.560.410.45194,9760.45
3/11/20260.530.560.530.5622,6680.56
3/10/20260.580.580.530.5647,2450.56
3/09/20260.520.560.520.5621,3170.56
3/06/20260.530.570.510.5745,0490.57
3/05/20260.520.580.520.587,0150.58
3/04/20260.550.590.540.5932,6390.59
3/03/20260.590.590.500.5760,9190.57
3/02/20260.590.670.590.6164,7130.61
2/27/20260.680.700.640.7055,0410.70
2/26/20260.700.720.670.7267,1530.72
2/25/20260.640.730.630.7266,8720.72
2/24/20260.640.680.600.65165,1750.65
2/23/20260.870.880.670.71777,4890.71
2/20/20260.601.050.590.8930,865,8240.89
2/19/20260.600.650.590.5927,2330.59
2/18/20260.590.610.590.607,3750.60
2/17/20260.680.750.610.6125,3900.61
2/13/20260.750.750.600.6155,9650.61
2/12/20260.740.800.700.7058,0200.70
2/11/20260.810.810.700.7336,6790.73
2/10/20260.750.870.700.8275,0310.82
2/09/20260.680.750.680.7034,4940.70
2/06/20260.700.700.680.6927,0890.69
2/05/20260.700.780.660.71132,8820.71
2/04/20260.680.730.670.6717,8390.67