Real Messenger Corporatio... (RMSG)
NASDAQ: RMSG
· Real-Time Price · USD
2.87
0.25 (9.54%)
At close: Sep 08, 2025, 3:57 PM
2.95
2.79%
Pre-market: Sep 09, 2025, 08:09 AM EDT
RMSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.65 | 3.11 | 2.52 | 2.87 | 2.87 | 9.54% | 185,122 |
| Sep 5, 2025 | 2.55 | 2.79 | 2.52 | 2.62 | 2.62 | 1.16% | 28,800 |
| Sep 4, 2025 | 2.62 | 2.81 | 2.50 | 2.59 | 2.59 | -3.36% | 15,764 |
| Sep 3, 2025 | 2.62 | 2.78 | 2.56 | 2.68 | 2.68 | 0.37% | 22,300 |
| Sep 2, 2025 | 2.80 | 2.93 | 2.62 | 2.67 | 2.67 | -4.64% | 36,500 |
| Aug 29, 2025 | 3.23 | 3.23 | 2.60 | 2.80 | 2.80 | -13.31% | 33,300 |
| Aug 28, 2025 | 3.27 | 3.38 | 3.15 | 3.23 | 3.23 | -1.52% | 32,100 |
| Aug 27, 2025 | 3.25 | 3.45 | 3.21 | 3.28 | 3.28 | -1.80% | 17,827 |
| Aug 26, 2025 | 3.16 | 3.63 | 3.15 | 3.34 | 3.34 | 3.73% | 78,803 |
| Aug 25, 2025 | 3.05 | 3.44 | 3.05 | 3.22 | 3.22 | -0.31% | 74,427 |
| Aug 22, 2025 | 3.96 | 3.96 | 3.16 | 3.23 | 3.23 | -22.17% | 163,235 |
| Aug 21, 2025 | 5.32 | 5.46 | 2.12 | 4.15 | 4.15 | -20.35% | 1,309,200 |
| Aug 20, 2025 | 4.65 | 5.33 | 4.44 | 5.21 | 5.21 | 13.76% | 288,737 |
| Aug 19, 2025 | 3.33 | 4.70 | 3.33 | 4.58 | 4.58 | 34.71% | 558,124 |
| Aug 18, 2025 | 3.26 | 3.47 | 3.13 | 3.40 | 3.40 | 2.72% | 113,804 |
| Aug 15, 2025 | 2.75 | 3.48 | 2.72 | 3.31 | 3.31 | 14.93% | 314,707 |
| Aug 14, 2025 | 2.61 | 2.95 | 2.59 | 2.88 | 2.88 | 8.68% | 148,252 |
| 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% | 740,500 |
| Aug 11, 2025 | 1.98 | 2.51 | 1.93 | 2.21 | 2.21 | 8.87% | 362,004 |