Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

2.060 -0.210 (-9.25%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 22, 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 (%)
May 22, 2025 2.210 2.210 2.060 2.060 6,597 -0.21(-9.05%)
May 21, 2025 2.060 2.265 2.060 2.265 3,271 +0.22(+10.49%)
May 20, 2025 2.080 2.400 2.040 2.050 18,911 -0.03(-1.44%)
May 19, 2025 2.210 2.300 2.040 2.080 64,822 -0.14(-6.31%)
May 16, 2025 2.220 2.290 2.205 2.220 11,406 -0.07(-3.06%)
May 15, 2025 2.260 2.305 2.220 2.290 1,499 +0.01(+0.44%)
May 14, 2025 2.340 2.340 2.260 2.280 5,819 +0.01(+0.44%)
May 13, 2025 2.310 2.490 2.240 2.270 22,184 -0.04(-1.73%)
May 12, 2025 2.390 2.590 2.250 2.310 68,933 -0.09(-3.75%)
May 09, 2025 2.300 2.400 2.260 2.400 10,895 +0.08(+3.45%)
May 08, 2025 2.300 2.355 2.300 2.320 2,084 -0.03(-1.28%)
May 07, 2025 2.290 2.400 2.280 2.350 1,675 +0.02(+0.86%)
May 06, 2025 2.270 2.330 2.270 2.330 2,410 +0.01(+0.44%)
May 05, 2025 2.251 2.389 2.251 2.320 5,861 +0.02(+0.86%)
May 02, 2025 2.310 2.310 2.300 2.300 4,336 -0.01(-0.22%)
May 01, 2025 2.240 2.476 2.230 2.305 24,596 +0.08(+3.36%)
Apr 30, 2025 2.129 2.340 2.129 2.230 29,868 +0.08(+3.56%)
Apr 28, 2025 2.153 1,067 +0.05(+2.41%)
Apr 24, 2025 2.103 200 +0.03(+1.57%)
Apr 23, 2025 2.060 2.110 2.058 2.070 2,019 -0.04(-1.90%)
Apr 22, 2025 2.190 2.190 2.100 2.110 852 +0.04(+1.93%)
Apr 21, 2025 2.080 2.200 2.030 2.070 3,876 -0.02(-1.04%)
Apr 17, 2025 2.040 2.092 2.040 2.092 829 -0.01(-0.39%)
Apr 16, 2025 2.110 2.150 2.060 2.100 4,966 +0.04(+1.94%)
Apr 15, 2025 2.070 2.105 2.060 2.060 1,941 -0.01(-0.48%)
Apr 14, 2025 2.020 2.180 2.000 2.070 41,246 +0.03(+1.48%)
Apr 11, 2025 2.120 2.250 2.020 2.040 7,001 +0.04(+1.99%)
Apr 10, 2025 2.130 2.130 1.960 2.000 4,980 +0.06(+3.09%)
Apr 09, 2025 1.900 1.940 1.870 1.940 3,968 +0.04(+2.13%)
Apr 08, 2025 1.900 1.954 1.860 1.900 4,623 +0.03(+1.58%)
Apr 07, 2025 2.220 1.989 1.830 1.870 2,625 -0.05(-2.60%)
Apr 04, 2025 2.068 2.175 1.790 1.920 63,937 -0.23(-10.70%)
Apr 03, 2025 2.180 2.190 2.100 2.150 5,620 -0.06(-2.64%)
Apr 02, 2025 2.200 2.230 2.150 2.208 7,661 -0.02(-1.05%)
Apr 01, 2025 2.275 2.275 2.195 2.232 9,611 +0.00(+0.08%)
Mar 31, 2025 2.220 2.230 2.137 2.230 3,336 -0.01(-0.61%)
Mar 28, 2025 2.210 2.289 2.200 2.244 21,369 +0.01(+0.61%)
Mar 27, 2025 2.380 2.380 2.220 2.230 5,523 -0.05(-2.19%)
Mar 26, 2025 2.380 2.380 2.250 2.280 16,156 -0.10(-4.20%)
Mar 25, 2025 2.340 2.500 2.250 2.380 40,040 +0.01(+0.42%)
Mar 24, 2025 2.410 2.410 2.250 2.370 36,643 +0.16(+7.24%)
Mar 21, 2025 2.120 2.291 2.100 2.210 3,602 +0.09(+4.25%)
Mar 20, 2025 2.160 2.240 2.100 2.120 9,487 +0.02(+0.95%)
Mar 19, 2025 2.250 2.250 2.080 2.100 14,579 -0.19(-8.30%)
Mar 18, 2025 1.790 2.290 1.790 2.290 25,846 +0.49(+27.22%)
Mar 17, 2025 1.720 1.890 1.711 1.800 14,016 +0.08(+4.66%)
Mar 14, 2025 1.720 1.745 1.700 1.720 14,111 -0.03(-1.72%)
Mar 12, 2025 1.750 135 +0.01(+0.57%)
Mar 11, 2025 1.700 1.760 1.700 1.740 5,798 +0.00(+0.00%)
Mar 10, 2025 1.700 1.780 1.700 1.740 2,650 +0.02(+1.09%)
Mar 07, 2025 1.700 1.784 1.700 1.721 3,536 -0.03(-1.64%)
Mar 06, 2025 1.700 1.750 1.670 1.750 1,678 -0.01(-0.57%)
Mar 05, 2025 1.710 1.799 1.700 1.760 4,056 +0.03(+2.03%)
Mar 04, 2025 1.700 1.750 1.700 1.725 873 +0.03(+1.47%)
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.