• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

    1.895 -0.125 (-6.19%)
    Streaming Delayed Price Updated: 3:19 PM EDT, Oct 13, 2025 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 (%)
    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 15,764 -0.10(-3.54%)
    Sep 03, 2025 2.620 2.780 2.560 2.680 22,253 +0.01(+0.37%)
    Sep 02, 2025 2.800 2.930 2.620 2.670 33,557 -0.13(-4.64%)
    Aug 29, 2025 3.230 3.230 2.600 2.800 33,286 -0.43(-13.31%)
    Aug 28, 2025 3.270 3.380 3.150 3.230 32,032 -0.05(-1.52%)
    Aug 27, 2025 3.250 3.445 3.208 3.280 17,819 -0.06(-1.80%)
    Aug 26, 2025 3.160 3.630 3.150 3.340 78,803 +0.12(+3.73%)
    Aug 25, 2025 3.050 3.441 3.050 3.220 73,349 -0.01(-0.31%)
    Aug 22, 2025 3.960 3.960 3.160 3.230 163,235 -0.92(-22.17%)
    Aug 21, 2025 5.320 5.460 2.120 4.150 1,309,017 -1.06(-20.35%)
    Aug 20, 2025 4.650 5.326 4.440 5.210 288,149 +0.63(+13.76%)
    Aug 19, 2025 3.330 4.700 3.330 4.580 556,315 +1.18(+34.71%)
    Aug 18, 2025 3.260 3.470 3.130 3.400 113,803 +0.09(+2.72%)
    Aug 15, 2025 2.750 3.480 2.720 3.310 314,707 +0.43(+14.93%)
    Aug 14, 2025 2.610 2.954 2.590 2.880 148,047 +0.23(+8.68%)
    Aug 13, 2025 2.750 2.860 2.450 2.650 143,468 -0.09(-3.28%)
    Aug 12, 2025 2.160 2.990 2.160 2.740 739,826 +0.53(+23.98%)
    Aug 11, 2025 1.980 2.510 1.930 2.210 361,334 +0.18(+8.87%)
    Aug 08, 2025 2.060 2.280 2.030 2.030 411,270 +0.02(+1.00%)
    Aug 07, 2025 2.060 2.100 1.700 2.010 1,096,995 -0.30(-12.99%)
    Aug 06, 2025 1.770 3.880 1.768 2.310 43,950,896 +0.65(+39.16%)
    Aug 05, 2025 1.510 1.740 1.410 1.660 116,240 +0.17(+11.41%)
    Aug 04, 2025 1.600 1.719 1.430 1.490 132,726 -0.06(-3.87%)
    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 following
    Privacy Policy and Terms Of Service.