ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

2.150 +0.080 (+3.86%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.200 2.200 2.070 2.150 1,382 +0.08(+3.86%)
Nov 26, 2025 1.960 2.070 1.795 2.070 13,536 +0.23(+12.50%)
Nov 25, 2025 1.850 1.910 1.820 1.840 9,105 +0.10(+5.75%)
Nov 24, 2025 1.630 1.980 1.580 1.740 77,776 +0.16(+10.13%)
Nov 21, 2025 1.563 1.645 1.556 1.580 10,905 -0.02(-1.25%)
Nov 20, 2025 1.800 1.800 1.600 1.600 37,506 -0.17(-9.60%)
Nov 19, 2025 1.960 1.960 1.770 1.770 8,933 -0.19(-9.69%)
Nov 18, 2025 1.980 2.030 1.900 1.960 29,646 -0.05(-2.39%)
Nov 17, 2025 2.011 2.062 2.000 2.008 26,110 -0.08(-3.67%)
Nov 14, 2025 1.990 2.119 1.990 2.084 15,792 -0.02(-0.74%)
Nov 13, 2025 2.010 2.100 2.008 2.100 6,393 -0.02(-0.94%)
Nov 12, 2025 2.115 2.170 2.065 2.120 3,645 +0.09(+4.43%)
Nov 11, 2025 2.060 2.120 2.020 2.030 5,230 -0.01(-0.44%)
Nov 10, 2025 2.070 2.147 2.000 2.039 21,805 +0.03(+1.44%)
Nov 07, 2025 2.040 2.050 2.000 2.010 3,757 -0.05(-2.43%)
Nov 06, 2025 2.010 2.060 2.000 2.060 14,766 +0.03(+1.48%)
Nov 05, 2025 2.030 2.200 2.002 2.030 14,832 -0.11(-5.14%)
Nov 04, 2025 2.160 2.335 2.050 2.140 9,525 -0.02(-0.93%)
Nov 03, 2025 2.250 2.274 2.160 2.160 16,219 -0.17(-7.30%)
Oct 31, 2025 2.370 2.370 2.250 2.330 10,287 -0.02(-0.85%)
Oct 30, 2025 2.400 2.400 2.260 2.350 19,035 -0.03(-1.26%)
Oct 29, 2025 2.450 2.470 2.350 2.380 5,149 -0.14(-5.56%)
Oct 28, 2025 2.400 2.540 2.370 2.520 20,833 +0.04(+1.61%)
Oct 27, 2025 2.320 2.550 2.271 2.480 61,298 +0.16(+6.90%)
Oct 24, 2025 2.240 2.410 2.190 2.320 31,004 +0.05(+2.20%)
Oct 23, 2025 2.360 2.360 2.100 2.270 32,342 +0.01(+0.44%)
Oct 22, 2025 2.270 2.320 2.110 2.260 36,035 -0.10(-4.24%)
Oct 21, 2025 2.410 2.440 2.230 2.360 15,495 +0.12(+5.36%)
Oct 20, 2025 2.310 2.460 2.220 2.240 52,093 -0.18(-7.44%)
Oct 17, 2025 3.060 3.130 2.180 2.420 193,030 -0.78(-24.38%)
Oct 16, 2025 2.650 3.450 2.601 3.200 641,113 +0.56(+21.21%)
Oct 15, 2025 1.900 2.880 1.870 2.640 1,289,046 +0.77(+41.18%)
Oct 14, 2025 1.730 1.940 1.730 1.870 51,707 +0.07(+3.89%)
Oct 13, 2025 1.870 1.950 1.700 1.800 65,902 -0.22(-10.89%)
Oct 10, 2025 1.810 2.180 1.700 2.020 1,178,222 +0.16(+8.60%)
Oct 09, 2025 2.040 2.060 1.860 1.860 95,948 -0.14(-7.00%)
Oct 08, 2025 2.110 2.110 1.930 2.000 16,832 -0.08(-3.85%)
Oct 07, 2025 2.200 2.220 2.080 2.080 6,977 -0.12(-5.45%)
Oct 06, 2025 2.220 2.330 2.188 2.200 8,855 +0.01(+0.46%)
Oct 03, 2025 2.070 2.350 2.070 2.190 29,295 +0.12(+5.80%)
Oct 02, 2025 2.120 2.195 1.970 2.070 25,187 -0.19(-8.51%)
Oct 01, 2025 2.420 2.420 2.200 2.263 12,303 -0.15(-6.12%)
Sep 30, 2025 2.400 2.550 2.230 2.410 13,172 -0.14(-5.49%)
Sep 29, 2025 2.550 2.550 2.460 2.550 5,012 +0.04(+1.59%)
Sep 26, 2025 2.530 2.580 2.510 2.510 2,655 +0.01(+0.40%)
Sep 25, 2025 2.520 2.555 2.500 2.500 1,628 -0.05(-1.96%)
Sep 24, 2025 2.610 2.650 2.550 2.550 10,811 -0.06(-2.30%)
Sep 23, 2025 2.610 2.760 2.610 2.610 8,116 -0.05(-1.88%)
Sep 22, 2025 2.760 2.890 2.620 2.660 28,621 -0.15(-5.34%)
Sep 19, 2025 2.810 2.866 2.760 2.810 6,435 -0.06(-2.26%)
Sep 18, 2025 2.880 2.960 2.780 2.875 13,792 +0.02(+0.52%)
Sep 17, 2025 2.810 2.860 2.663 2.860 11,107 -0.01(-0.35%)
Sep 16, 2025 2.700 2.990 2.700 2.870 5,465 +0.17(+6.30%)
Sep 15, 2025 3.010 3.283 2.620 2.700 38,010 -0.31(-10.30%)
Sep 12, 2025 2.830 3.140 2.730 3.010 44,039 +0.09(+3.08%)
Sep 11, 2025 2.640 2.930 2.410 2.920 38,694 +0.35(+13.62%)
Sep 10, 2025 2.830 2.910 2.510 2.570 53,465 -0.32(-11.07%)
Sep 09, 2025 3.049 3.049 2.779 2.890 18,529 +0.02(+0.70%)
Sep 08, 2025 2.650 3.110 2.520 2.870 185,372 +0.25(+9.54%)
Sep 05, 2025 2.550 2.790 2.520 2.620 28,767 +0.04(+1.35%)
Sep 04, 2025 2.620 2.810 2.500 2.585 15,642 -0.10(-3.54%)
Sep 03, 2025 2.620 2.780 2.560 2.680 22,253 +0.01(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.