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)

0.4361 -0.0154 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.4600 0.4738 0.4022 0.4361 64,063 -0.02(-3.41%)
Mar 12, 2026 0.5301 0.5550 0.4081 0.4515 194,976 -0.11(-19.38%)
Mar 11, 2026 0.5300 0.5600 0.5301 0.5600 22,668 +0.01(+0.90%)
Mar 10, 2026 0.5768 0.5780 0.5310 0.5550 47,245 -0.01(-1.77%)
Mar 09, 2026 0.5151 0.5650 0.5151 0.5650 21,317 -0.00(-0.69%)
Mar 06, 2026 0.5300 0.5689 0.5148 0.5689 45,049 -0.01(-1.57%)
Mar 05, 2026 0.5201 0.5780 0.5201 0.5780 7,015 -0.01(-2.10%)
Mar 04, 2026 0.5500 0.5904 0.5402 0.5904 32,639 +0.02(+3.58%)
Mar 03, 2026 0.5900 0.5900 0.5016 0.5700 60,919 -0.04(-6.86%)
Mar 02, 2026 0.5900 0.6715 0.5913 0.6120 64,713 -0.09(-12.57%)
Feb 27, 2026 0.6800 0.7000 0.6400 0.7000 55,041 -0.02(-2.51%)
Feb 26, 2026 0.7000 0.7190 0.6700 0.7180 67,153 +0.00(+0.01%)
Feb 25, 2026 0.6387 0.7300 0.6328 0.7179 66,872 +0.07(+10.16%)
Feb 24, 2026 0.6440 0.6799 0.6022 0.6517 165,175 -0.06(-7.87%)
Feb 23, 2026 0.8700 0.8799 0.6670 0.7074 777,489 -0.18(-20.45%)
Feb 20, 2026 0.6010 1.050 0.5920 0.8892 30,865,824 +0.30(+50.20%)
Feb 19, 2026 0.6000 0.6450 0.5910 0.5920 27,233 -0.01(-1.33%)
Feb 18, 2026 0.5900 0.6095 0.5900 0.6000 7,375 -0.01(-1.69%)
Feb 17, 2026 0.6840 0.7500 0.6103 0.6103 25,390 +0.00(+0.79%)
Feb 13, 2026 0.7501 0.7501 0.6010 0.6055 55,965 -0.09(-13.51%)
Feb 12, 2026 0.7400 0.8004 0.7000 0.7001 58,020 -0.03(-4.50%)
Feb 11, 2026 0.8138 0.8138 0.7050 0.7331 36,679 -0.08(-10.07%)
Feb 10, 2026 0.7500 0.8690 0.7016 0.8152 75,031 +0.12(+16.79%)
Feb 09, 2026 0.6750 0.7541 0.6750 0.6980 34,494 +0.01(+0.98%)
Feb 06, 2026 0.7000 0.7028 0.6803 0.6912 27,089 -0.02(-2.65%)
Feb 05, 2026 0.7000 0.7790 0.6630 0.7100 132,882 +0.04(+6.54%)
Feb 04, 2026 0.6840 0.7299 0.6664 0.6664 17,839 +0.01(+0.97%)
Feb 03, 2026 0.6425 0.7020 0.6424 0.6600 21,270 +0.03(+4.70%)
Feb 02, 2026 0.7000 0.7901 0.6241 0.6304 108,517 -0.07(-10.07%)
Jan 30, 2026 0.8870 0.9700 0.7010 0.7010 76,766 -0.17(-19.72%)
Jan 29, 2026 1.100 1.100 0.8629 0.8732 67,189 -0.15(-14.39%)
Jan 28, 2026 1.132 1.155 0.9900 1.020 94,785 -0.11(-9.73%)
Jan 27, 2026 1.215 1.215 1.090 1.130 44,094 -0.03(-2.59%)
Jan 26, 2026 1.230 1.250 1.160 1.160 21,266 -0.06(-4.92%)
Jan 23, 2026 1.260 1.310 1.140 1.220 100,664 -0.02(-1.61%)
Jan 22, 2026 1.470 1.470 1.200 1.240 120,025 -0.23(-15.65%)
Jan 21, 2026 1.510 1.620 1.331 1.470 80,508 -0.05(-3.29%)
Jan 20, 2026 1.250 1.649 1.250 1.520 164,366 +0.25(+19.69%)
Jan 16, 2026 1.420 1.439 1.182 1.270 61,498 -0.17(-11.81%)
Jan 15, 2026 1.250 1.440 1.200 1.440 58,719 +0.19(+15.20%)
Jan 14, 2026 1.140 1.339 1.120 1.250 14,935 +0.06(+5.03%)
Jan 13, 2026 1.205 1.220 1.090 1.190 27,253 -0.03(-2.45%)
Jan 12, 2026 1.430 1.430 1.190 1.220 77,999 -0.25(-16.72%)
Jan 09, 2026 1.460 1.794 1.410 1.465 377,123 +0.04(+2.45%)
Jan 08, 2026 1.400 1.480 1.380 1.430 38,843 -0.01(-0.69%)
Jan 07, 2026 1.410 1.590 1.390 1.440 95,671 +0.02(+1.55%)
Jan 06, 2026 1.410 1.480 1.400 1.418 11,133 +0.01(+0.57%)
Jan 05, 2026 1.420 1.535 1.340 1.410 7,568 +0.05(+3.68%)
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.