RMSG | Real Messenger-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Real Messenger-A (RMSG)

NASDAQ

$0.17-$0.01 (-6.32%)

Price as of Nov 13, 2026 12:44 PM EST

N/A
Market Cap
-91.41%
1-Year Change
Software - Application
Industry

1 Month
-35.11%

Low Price$0.17

High Price$0.26
3 Months
-52.69%

Low Price$0.17

High Price$0.38
1 Year
-91.41%

Low Price$0.17

High Price$2.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.18	0.18	0.16	0.18	-6.38%	418,790
11/11/2026	0.17	0.23	0.17	0.19	+12.89%	4,338,326
11/10/2026	0.18	0.19	0.17	0.17	-3.56%	53,908
11/09/2026	0.17	0.19	0.17	0.18	+2.73%	118,724
11/06/2026	0.18	0.19	0.16	0.17	-3.37%	170,483
11/05/2026	0.19	0.20	0.16	0.18	-6.11%	141,304
11/04/2026	0.19	0.21	0.19	0.19	+2.21%	131,974
11/03/2026	0.19	0.20	0.18	0.19	+3.57%	128,324
11/02/2026	0.17	0.19	0.17	0.18	+2.05%	150,743
10/30/2026	0.21	0.21	0.17	0.18	-16.09%	490,697
10/29/2026	0.22	0.22	0.20	0.21	-5.16%	181,855
10/28/2026	0.23	0.23	0.22	0.22	-0.94%	64,147
10/27/2026	0.21	0.23	0.21	0.22	+1.50%	67,233
10/26/2026	0.24	0.24	0.21	0.22	-9.25%	288,855
10/23/2026	0.24	0.26	0.24	0.24	-3.55%	257,578
10/22/2026	0.25	0.25	0.24	0.25	+1.37%	119,550
10/21/2026	0.25	0.26	0.25	0.25	+1.06%	59,710
10/20/2026	0.25	0.26	0.24	0.25	-1.45%	265,902
10/19/2026	0.26	0.28	0.25	0.25	-5.55%	332,231
10/16/2026	0.26	0.29	0.26	0.26	+4.03%	1,320,194
10/15/2026	0.25	0.26	0.25	0.25	-2.62%	242,562
10/14/2026	0.24	0.30	0.24	0.26	+6.04%	1,384,522
10/13/2026	0.28	0.28	0.24	0.25	-11.87%	490,569
10/12/2026	0.29	0.29	0.27	0.28	-7.24%	379,004
10/09/2026	0.30	0.30	0.29	0.30	-1.67%	291,274
10/08/2026	0.32	0.33	0.29	0.30	-6.30%	615,744
10/07/2026	0.31	0.35	0.31	0.33	+0.15%	1,632,201
10/06/2026	0.29	0.34	0.28	0.32	+17.68%	19,609,319
10/05/2026	0.28	0.29	0.27	0.28	-4.86%	548,589
10/02/2026	0.29	0.30	0.29	0.29	+0.48%	226,369
10/01/2026	0.29	0.31	0.26	0.29	+0.73%	696,860
09/30/2026	0.29	0.29	0.28	0.29	-3.34%	113,137
09/29/2026	0.29	0.30	0.28	0.30	+0.54%	327,028
09/28/2026	0.29	0.31	0.28	0.29	+1.13%	278,483
09/25/2026	0.30	0.30	0.28	0.29	-2.57%	390,205
09/24/2026	0.28	0.30	0.28	0.30	-5.58%	2,300,964
09/23/2026	0.29	0.33	0.28	0.32	+10.30%	6,912,165
09/22/2026	0.27	0.29	0.26	0.29	+4.62%	509,420
09/21/2026	0.27	0.28	0.27	0.27	-2.59%	348,496
09/18/2026	0.28	0.32	0.25	0.28	+2.92%	2,979,659
09/17/2026	0.26	0.29	0.26	0.27	+0.88%	945,718
09/16/2026	0.28	0.30	0.25	0.27	-1.59%	6,511,551
09/15/2026	0.31	0.33	0.27	0.28	-12.55%	627,646
09/14/2026	0.32	0.33	0.30	0.32	-2.95%	84,667
09/11/2026	0.32	0.34	0.32	0.33	+1.94%	69,619
09/10/2026	0.33	0.34	0.32	0.32	-1.27%	95,862
09/09/2026	0.35	0.35	0.32	0.32	-5.58%	97,742
09/08/2026	0.34	0.36	0.34	0.34	-2.59%	115,490
09/04/2026	0.33	0.35	0.33	0.35	+1.21%	40,616
09/03/2026	0.34	0.35	0.34	0.35	-1.89%	141,694
09/02/2026	0.33	0.35	0.33	0.35	+3.51%	92,136
09/01/2026	0.35	0.36	0.34	0.34	-4.55%	140,510
08/31/2026	0.35	0.36	0.34	0.36	-0.25%	93,883
08/28/2026	0.35	0.36	0.35	0.36	-0.72%	142,205
08/27/2026	0.35	0.36	0.34	0.36	+6.42%	269,527
08/26/2026	0.34	0.35	0.33	0.34	-3.74%	308,016
08/25/2026	0.33	0.37	0.29	0.35	-2.22%	13,785,831
08/24/2026	0.36	0.36	0.35	0.36	-2.33%	76,863
08/21/2026	0.37	0.39	0.37	0.37	+0.57%	61,717
08/20/2026	0.37	0.39	0.36	0.37	-4.25%	185,953
08/19/2026	0.40	0.40	0.38	0.38	+0.97%	79,993
08/18/2026	0.38	0.40	0.38	0.38	-0.39%	126,293
08/17/2026	0.38	0.40	0.37	0.38	+0.05%	84,789
08/14/2026	0.40	0.41	0.38	0.38	-4.77%	114,268
08/13/2026	0.37	0.42	0.37	0.40	+5.04%	314,846
08/12/2026	0.36	0.39	0.35	0.38	+7.68%	93,995
08/11/2026	0.38	0.38	0.35	0.35	-4.63%	82,814
08/10/2026	0.37	0.38	0.36	0.37	-2.49%	133,754
08/07/2026	0.41	0.43	0.38	0.38	-7.10%	239,711
08/06/2026	0.37	0.42	0.35	0.41	+9.60%	343,784
08/05/2026	0.37	0.39	0.36	0.37	-1.84%	87,993
08/04/2026	0.36	0.39	0.35	0.38	+5.98%	297,845
08/03/2026	0.33	0.36	0.33	0.36	+3.63%	497,576
07/31/2026	0.36	0.49	0.29	0.35	+3.46%	10,421,685
07/30/2026	0.34	0.35	0.32	0.34	-1.09%	142,886
07/29/2026	0.37	0.37	0.31	0.34	-10.20%	237,191
07/28/2026	0.37	0.38	0.34	0.38	+2.86%	166,410
07/28/2026	-$0.44 Earnings
07/27/2026	0.38	0.39	0.35	0.37	-3.17%	289,020
07/24/2026	0.38	0.41	0.37	0.38	-7.85%	246,243
07/23/2026	0.40	0.41	0.39	0.41	+5.19%	562,517
07/22/2026	0.39	0.40	0.36	0.39	+0.93%	537,452
07/21/2026	0.34	0.42	0.34	0.39	+9.75%	972,183
07/20/2026	0.37	0.37	0.35	0.35	-4.23%	202,692
07/17/2026	0.40	0.40	0.36	0.37	-6.26%	96,584
07/16/2026	0.39	0.40	0.37	0.39	+3.75%	181,745
07/15/2026	0.38	0.39	0.35	0.38	-2.50%	253,340
07/14/2026	0.39	0.39	0.37	0.39	-3.55%	122,493
07/13/2026	0.42	0.43	0.39	0.40	-2.66%	267,593
07/10/2026	0.43	0.44	0.40	0.41	-6.42%	146,407
07/09/2026	0.44	0.46	0.43	0.44	-0.36%	165,524
07/08/2026	0.46	0.46	0.44	0.44	-4.50%	161,854
07/07/2026	0.49	0.49	0.44	0.46	-5.30%	230,716
07/06/2026	0.49	0.52	0.48	0.49	+2.06%	386,742
07/02/2026	0.51	0.53	0.48	0.48	-6.42%	209,073
07/01/2026	0.49	0.53	0.47	0.51	+4.77%	273,237
06/30/2026	0.49	0.52	0.49	0.49	+2.00%	218,698
06/29/2026	0.47	0.50	0.47	0.48	+3.33%	238,620
06/26/2026	0.48	0.50	0.47	0.47	-5.00%	119,102
06/25/2026	0.48	0.51	0.47	0.49	-1.80%	144,204