Real Messenger Corporation - Ordinary Shares (RMSG)

0.7680
-1.0620 (-58.03%)
NASDAQ· Last Trade: Jun 8th, 6:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20263.273.901.711.83199,975,0631.83
6/04/20260.881.170.871.1031,233,5441.10
6/03/20260.920.950.860.8970,9240.89
6/02/20260.971.030.930.9554,5460.95
6/01/20260.901.040.831.00111,0591.00
5/29/20260.811.020.800.92215,4930.92
5/28/20260.720.840.720.81145,5410.81
5/27/20260.830.840.650.80268,8690.80
5/26/20261.171.190.810.88589,2850.88
5/22/20261.191.251.171.2058,5101.20
5/21/20261.201.241.191.2159,0521.21
5/20/20261.131.261.131.2291,7661.22
5/19/20261.211.211.141.1598,6381.15
5/18/20261.271.291.141.21239,5661.21
5/15/20261.271.341.251.2979,3041.29
5/14/20261.371.381.261.27269,6851.27
5/13/20261.421.511.271.44244,3441.44
5/12/20261.311.501.291.47225,2421.47
5/11/20261.401.401.241.38312,2791.38
5/08/20261.631.701.301.381,280,2861.38
5/07/20261.701.811.531.7932,627,0781.79
5/06/20261.361.371.261.32108,0511.32
5/05/20261.341.421.301.39110,4821.39
5/04/20261.431.431.241.36127,5901.36
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