Real Messenger Corporation - Ordinary Shares (RMSG)
1.1300
-0.0300 (-2.59%)
NASDAQ · Last Trade: Jan 27th, 5:45 PM EST
Historical Prices For Real Messenger Corporation - Ordinary Shares (RMSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 1.23 | 1.25 | 1.16 | 1.16 | 21,266 | 1.16 |
| 1/23/2026 | 1.26 | 1.31 | 1.14 | 1.22 | 100,664 | 1.22 |
| 1/22/2026 | 1.47 | 1.47 | 1.20 | 1.24 | 120,025 | 1.24 |
| 1/21/2026 | 1.51 | 1.62 | 1.33 | 1.47 | 80,508 | 1.47 |
| 1/20/2026 | 1.25 | 1.65 | 1.25 | 1.52 | 164,366 | 1.52 |
| 1/16/2026 | 1.42 | 1.44 | 1.18 | 1.27 | 61,498 | 1.27 |
| 1/15/2026 | 1.25 | 1.44 | 1.20 | 1.44 | 58,719 | 1.44 |
| 1/14/2026 | 1.14 | 1.34 | 1.12 | 1.25 | 14,935 | 1.25 |
| 1/13/2026 | 1.21 | 1.22 | 1.09 | 1.19 | 27,253 | 1.19 |
| 1/12/2026 | 1.43 | 1.43 | 1.19 | 1.22 | 77,999 | 1.22 |
| 1/09/2026 | 1.46 | 1.79 | 1.41 | 1.47 | 377,123 | 1.47 |
| 1/08/2026 | 1.40 | 1.48 | 1.38 | 1.43 | 38,843 | 1.43 |
| 1/07/2026 | 1.41 | 1.59 | 1.39 | 1.44 | 95,671 | 1.44 |
| 1/06/2026 | 1.41 | 1.48 | 1.40 | 1.42 | 11,133 | 1.42 |
| 1/05/2026 | 1.42 | 1.53 | 1.34 | 1.41 | 7,568 | 1.41 |
| 1/02/2026 | 1.35 | 1.38 | 1.35 | 1.36 | 17,807 | 1.36 |
| 12/31/2025 | 1.39 | 1.41 | 1.35 | 1.35 | 7,666 | 1.35 |
| 12/30/2025 | 1.43 | 1.46 | 1.39 | 1.46 | 10,402 | 1.46 |
| 12/29/2025 | 1.48 | 1.48 | 1.34 | 1.40 | 20,966 | 1.40 |
| 12/26/2025 | 1.46 | 1.46 | 1.38 | 1.42 | 18,338 | 1.42 |
| 12/24/2025 | 1.55 | 1.55 | 1.39 | 1.40 | 22,237 | 1.40 |
| 12/23/2025 | 1.61 | 1.61 | 1.55 | 1.56 | 4,165 | 1.56 |
| 12/22/2025 | 1.63 | 1.87 | 1.57 | 1.61 | 19,807 | 1.61 |
| 12/19/2025 | 1.63 | 1.67 | 1.56 | 1.57 | 37,005 | 1.57 |
| 12/18/2025 | 1.76 | 1.85 | 1.53 | 1.55 | 52,348 | 1.55 |
| 12/17/2025 | 1.82 | 1.89 | 1.64 | 1.64 | 13,077 | 1.64 |
| 12/16/2025 | 2.01 | 2.01 | 1.71 | 1.71 | 21,906 | 1.71 |
| 12/15/2025 | 2.03 | 2.16 | 1.88 | 1.93 | 12,227 | 1.93 |
| 12/12/2025 | 1.86 | 2.15 | 1.86 | 1.98 | 22,593 | 1.98 |
| 12/11/2025 | 2.01 | 2.01 | 1.80 | 2.00 | 6,994 | 2.00 |
| 12/09/2025 | 2.10 | 0.00 | 2.10 | 2.01 | 2,599 | 2.01 |
| 12/08/2025 | 1.95 | 2.12 | 1.95 | 2.10 | 4,634 | 2.10 |
| 12/05/2025 | 1.93 | 1.93 | 1.93 | 1.93 | 733 | 1.93 |
| 12/02/2025 | 2.02 | 0.00 | 2.02 | 1.96 | 306 | 1.96 |
| 12/01/2025 | 1.98 | 2.15 | 1.98 | 2.02 | 4,435 | 2.02 |
| 11/28/2025 | 2.20 | 2.20 | 2.07 | 2.15 | 1,382 | 2.15 |
| 11/26/2025 | 1.96 | 2.07 | 1.79 | 2.07 | 13,536 | 2.07 |
| 11/25/2025 | 1.85 | 1.91 | 1.82 | 1.84 | 9,105 | 1.84 |
| 11/24/2025 | 1.63 | 1.98 | 1.58 | 1.74 | 77,776 | 1.74 |
| 11/21/2025 | 1.56 | 1.65 | 1.56 | 1.58 | 10,905 | 1.58 |
| 11/20/2025 | 1.80 | 1.80 | 1.60 | 1.60 | 37,506 | 1.60 |
| 11/19/2025 | 1.96 | 1.96 | 1.77 | 1.77 | 8,933 | 1.77 |
| 11/18/2025 | 1.98 | 2.03 | 1.90 | 1.96 | 29,646 | 1.96 |
| 11/17/2025 | 2.01 | 2.06 | 2.00 | 2.01 | 26,110 | 2.01 |
| 11/14/2025 | 1.99 | 2.12 | 1.99 | 2.08 | 15,792 | 2.08 |
| 11/13/2025 | 2.01 | 2.10 | 2.01 | 2.10 | 6,393 | 2.10 |
| 11/12/2025 | 2.12 | 2.17 | 2.06 | 2.12 | 3,645 | 2.12 |
| 11/11/2025 | 2.06 | 2.12 | 2.02 | 2.03 | 5,230 | 2.03 |
| 11/10/2025 | 2.07 | 2.15 | 2.00 | 2.04 | 21,805 | 2.04 |
| 11/07/2025 | 2.04 | 2.05 | 2.00 | 2.01 | 3,757 | 2.01 |
| 11/06/2025 | 2.01 | 2.06 | 2.00 | 2.06 | 14,766 | 2.06 |
| 11/05/2025 | 2.03 | 2.20 | 2.00 | 2.03 | 14,832 | 2.03 |
| 11/04/2025 | 2.16 | 2.33 | 2.05 | 2.14 | 9,525 | 2.14 |
| 11/03/2025 | 2.25 | 2.27 | 2.16 | 2.16 | 16,219 | 2.16 |
| 10/31/2025 | 2.37 | 2.37 | 2.25 | 2.33 | 10,287 | 2.33 |
| 10/30/2025 | 2.40 | 2.40 | 2.26 | 2.35 | 19,035 | 2.35 |
| 10/29/2025 | 2.45 | 2.47 | 2.35 | 2.38 | 5,149 | 2.38 |
| 10/28/2025 | 2.40 | 2.54 | 2.37 | 2.52 | 20,833 | 2.52 |