• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

    1.380 -0.410 (-22.91%)
    Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 08, 2026 1.630 1.698 1.300 1.380 1,252,644 -0.41(-22.91%)
    May 07, 2026 1.700 1.810 1.530 1.790 32,627,078 +0.47(+35.61%)
    May 06, 2026 1.360 1.370 1.260 1.320 108,051 -0.07(-5.04%)
    May 05, 2026 1.340 1.415 1.300 1.390 110,482 +0.03(+2.21%)
    May 04, 2026 1.430 1.430 1.243 1.360 127,590 -0.04(-2.86%)
    May 01, 2026 1.490 1.519 1.350 1.400 255,584 -0.15(-9.68%)
    Apr 30, 2026 1.440 1.560 1.370 1.550 333,194 +0.17(+12.32%)
    Apr 29, 2026 1.420 1.435 1.270 1.380 300,272 -0.07(-4.83%)
    Apr 28, 2026 1.580 1.650 1.290 1.450 1,302,774 +0.03(+2.11%)
    Apr 27, 2026 1.790 1.790 1.339 1.420 1,282,803 -0.42(-22.83%)
    Apr 24, 2026 1.920 1.965 1.650 1.840 425,233 -0.11(-5.64%)
    Apr 23, 2026 2.180 2.250 1.820 1.950 543,079 -0.30(-13.33%)
    Apr 22, 2026 2.570 2.600 2.040 2.250 633,321 -0.15(-6.25%)
    Apr 21, 2026 2.860 2.990 1.940 2.400 1,147,658 -0.59(-19.73%)
    Apr 20, 2026 2.530 3.780 2.505 2.990 8,493,911 +0.28(+10.33%)
    Apr 17, 2026 2.410 3.300 2.410 2.710 7,991,345 +0.16(+6.27%)
    Apr 16, 2026 1.770 3.350 1.620 2.550 48,667,792 +0.76(+42.46%)
    Apr 15, 2026 1.830 2.040 1.550 1.790 3,629,398 -0.61(-25.42%)
    Apr 14, 2026 2.800 3.330 2.120 2.400 51,726,516 -0.30(-11.11%)
    Apr 13, 2026 0.9500 2.730 0.9137 2.700 459,168,576 +2.23(+475.08%)
    Apr 10, 2026 0.4346 0.4700 0.4272 0.4695 3,727,091 +0.04(+9.54%)
    Apr 09, 2026 0.4657 0.4657 0.4101 0.4286 32,232 -0.05(-9.81%)
    Apr 08, 2026 0.4704 0.4819 0.4320 0.4752 119,439 +0.01(+2.19%)
    Apr 07, 2026 0.4000 0.5200 0.4000 0.4650 460,032 +0.06(+16.05%)
    Apr 06, 2026 0.4749 0.5011 0.3827 0.4007 206,940 -0.08(-17.13%)
    Apr 02, 2026 0.6214 0.6517 0.4600 0.4835 381,661 -0.14(-21.89%)
    Apr 01, 2026 0.6449 0.6600 0.6190 0.6190 322,768 -0.02(-2.67%)
    Mar 31, 2026 0.6600 0.6900 0.6335 0.6360 717,507 +0.01(+0.87%)
    Mar 30, 2026 0.5750 0.6973 0.5750 0.6305 1,196,562 +0.00(+0.08%)
    Mar 27, 2026 0.6263 0.6791 0.6119 0.6300 1,333,198 -0.00(-0.66%)
    Mar 26, 2026 0.5600 0.6613 0.5600 0.6342 4,627,393 -0.01(-0.91%)
    Mar 25, 2026 0.7201 0.8900 0.5786 0.6400 253,115,200 +0.29(+84.33%)
    Mar 24, 2026 0.4011 0.4100 0.3315 0.3472 68,263 -0.08(-18.25%)
    Mar 23, 2026 0.4021 0.4380 0.4002 0.4247 18,111 -0.02(-4.56%)
    Mar 20, 2026 0.4600 0.4600 0.4105 0.4450 17,929 -0.03(-6.10%)
    Mar 19, 2026 0.4740 0.4740 0.4230 0.4739 7,877 +0.06(+13.51%)
    Mar 18, 2026 0.4860 0.4860 0.4100 0.4175 44,406 -0.06(-12.11%)
    Mar 17, 2026 0.4299 0.4839 0.4002 0.4750 58,474 +0.06(+15.35%)
    Mar 16, 2026 0.3700 0.4200 0.3700 0.4118 11,389 -0.02(-5.57%)
    Mar 13, 2026 0.4600 0.4738 0.4022 0.4361 64,695 -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%)
    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.
    © 2025 FinancialContent. All rights reserved.