Real Messenger Corporatio... (RMSG)
NASDAQ: RMSG
· Real-Time Price · USD
3.43
0.12 (3.63%)
At close: Aug 18, 2025, 3:59 PM
3.40
-0.87%
After-hours: Aug 18, 2025, 07:10 PM EDT
RMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.75 | 3.48 | 2.72 | 3.31 | 3.31 | 14.93% | 305,200 |
| Aug 14, 2025 | 2.61 | 2.95 | 2.59 | 2.88 | 2.88 | 8.68% | 148,000 |
| Aug 13, 2025 | 2.75 | 2.86 | 2.45 | 2.65 | 2.65 | -3.28% | 143,500 |
| Aug 12, 2025 | 2.16 | 2.99 | 2.16 | 2.74 | 2.74 | 23.98% | 738,900 |
| Aug 11, 2025 | 1.98 | 2.51 | 1.93 | 2.21 | 2.21 | 8.87% | 362,000 |
| Aug 8, 2025 | 2.06 | 2.28 | 2.03 | 2.03 | 2.03 | 1.00% | 411,300 |
| Aug 7, 2025 | 2.06 | 2.10 | 1.70 | 2.01 | 2.01 | -12.99% | 1,099,400 |
| Aug 6, 2025 | 1.77 | 3.88 | 1.77 | 2.31 | 2.31 | 39.16% | 43,987,900 |
| Aug 5, 2025 | 1.51 | 1.74 | 1.41 | 1.66 | 1.66 | 11.41% | 116,200 |
| Aug 4, 2025 | 1.60 | 1.72 | 1.43 | 1.49 | 1.49 | -3.87% | 133,500 |
| Aug 1, 2025 | 1.76 | 1.93 | 1.53 | 1.55 | 1.55 | -12.92% | 70,800 |
| Jul 31, 2025 | 1.89 | 1.96 | 1.73 | 1.78 | 1.78 | -5.32% | 97,400 |
| Jul 30, 2025 | 2.05 | 2.25 | 1.80 | 1.88 | 1.88 | -8.74% | 146,000 |
| Jul 29, 2025 | 2.38 | 2.38 | 1.83 | 2.06 | 2.06 | -14.17% | 177,400 |
| Jul 28, 2025 | 3.12 | 3.40 | 2.08 | 2.40 | 2.40 | -19.73% | 488,800 |
| Jul 25, 2025 | 2.71 | 3.18 | 2.62 | 2.99 | 2.99 | 14.56% | 613,400 |
| Jul 24, 2025 | 2.40 | 2.74 | 1.95 | 2.61 | 2.61 | 13.48% | 308,100 |
| Jul 23, 2025 | 1.86 | 2.42 | 1.84 | 2.30 | 2.30 | 22.34% | 769,500 |
| Jul 22, 2025 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 2.17% | 8,800 |
| Jul 21, 2025 | 1.81 | 1.87 | 1.80 | 1.84 | 1.84 | 0.00% | 9,600 |