RMSG | Real Messenger-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Real Messenger-A (RMSG)

NASDAQ

$0.29+$0.0009 (+0.31%)

Price as of Oct 02, 2026 7:57 PM EDT

N/A
Market Cap
-86.75%
1-Year Change
Software - Application
Industry

1 Month
-18.00%

Low Price$0.27

High Price$0.35
3 Months
-39.69%

Low Price$0.27

High Price$0.49
1 Year
-86.75%

Low Price$0.27

High Price$3.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	0.52	0.54	0.48	0.50	-6.31%	268,090
06/23/2026	0.55	0.56	0.52	0.53	-0.82%	289,931
06/22/2026	0.58	0.59	0.54	0.54	-8.97%	339,222
06/18/2026	0.62	0.64	0.57	0.59	-1.86%	632,364
06/17/2026	0.56	0.67	0.55	0.60	+6.79%	1,200,266
06/16/2026	0.59	0.61	0.55	0.56	-7.69%	595,208
06/15/2026	0.63	0.65	0.60	0.61	+0.23%	435,743
06/12/2026	0.61	0.64	0.58	0.61	-3.58%	854,369
06/11/2026	0.67	0.70	0.62	0.63	-7.44%	959,538
06/10/2026	0.71	0.75	0.66	0.68	-4.32%	962,405
06/09/2026	0.70	0.84	0.67	0.71	-7.23%	2,664,718
06/08/2026	1.39	1.61	0.46	0.77	-58.03%	24,437,570
06/05/2026	3.27	3.90	1.71	1.83	+66.36%	199,972,517
06/04/2026	0.88	1.17	0.87	1.10	+23.53%	32,919,707
06/03/2026	0.92	0.95	0.86	0.89	-6.27%	70,924
06/02/2026	0.97	1.03	0.93	0.95	-4.99%	54,546
06/01/2026	0.90	1.05	0.83	1.00	+8.34%	113,069
05/29/2026	0.83	1.02	0.80	0.92	+13.81%	215,490
05/28/2026	0.72	0.84	0.72	0.81	+1.87%	146,360
05/27/2026	0.83	0.84	0.65	0.80	-9.54%	268,899
05/26/2026	1.17	1.19	0.81	0.88	-26.35%	592,261
05/22/2026	1.19	1.25	1.17	1.20	-1.24%	58,510
05/21/2026	1.20	1.24	1.19	1.21	-0.82%	57,025
05/20/2026	1.13	1.26	1.13	1.22	+6.09%	92,137
05/19/2026	1.21	1.21	1.14	1.15	-4.96%	98,673
05/18/2026	1.27	1.29	1.14	1.21	-6.20%	244,521
05/15/2026	1.27	1.34	1.25	1.29	+1.57%	79,303
05/14/2026	1.37	1.38	1.26	1.27	-11.81%	276,791
05/13/2026	1.42	1.51	1.27	1.44	-2.04%	254,441