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 )

2.221 -0.064 (-2.78%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 7, 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 (%)
Jan 07, 2025 2.300 2.350 2.150 2.221 36,207 -0.06(-2.78%)
Jan 06, 2025 2.360 2.500 2.250 2.285 80,329 -0.15(-5.97%)
Jan 03, 2025 2.410 2.482 2.310 2.430 52,143 -0.04(-1.62%)
Jan 02, 2025 2.530 2.530 2.350 2.470 31,750 -0.08(-3.14%)
Dec 31, 2024 2.550 0 +0.22(+9.44%)
Dec 30, 2024 2.390 2.480 2.180 2.330 68,186 +0.08(+3.57%)
Dec 27, 2024 2.380 2.700 2.150 2.250 105,636 -0.07(-3.03%)
Dec 26, 2024 2.505 2.576 2.250 2.320 123,746 -0.09(-3.73%)
Dec 24, 2024 2.290 2.620 2.200 2.410 50,942 +0.15(+6.40%)
Dec 23, 2024 2.030 2.300 1.970 2.265 61,642 +0.30(+14.97%)
Dec 20, 2024 1.920 2.100 1.900 1.970 39,269 -0.05(-2.48%)
Dec 19, 2024 1.550 2.150 1.550 2.020 262,024 +0.44(+27.85%)
Dec 18, 2024 1.700 1.750 1.560 1.580 35,654 -0.07(-4.24%)
Dec 17, 2024 1.620 1.700 1.530 1.650 23,432 -0.02(-1.20%)
Dec 16, 2024 1.700 1.780 1.620 1.670 35,498 -0.07(-4.02%)
Dec 13, 2024 1.700 1.830 1.530 1.740 108,898 -0.13(-6.95%)
Dec 12, 2024 1.970 2.000 1.711 1.870 69,633 -0.23(-10.95%)
Dec 11, 2024 1.740 2.380 1.690 2.100 257,665 +0.36(+20.69%)
Dec 10, 2024 1.620 1.793 1.620 1.740 603,026 +0.09(+5.22%)
Dec 09, 2024 1.490 1.670 1.481 1.654 41,229 +0.15(+10.25%)
Dec 06, 2024 1.420 1.620 1.380 1.500 60,798 +0.07(+4.76%)
Dec 05, 2024 1.620 1.620 1.375 1.432 59,144 -0.20(-12.16%)
Dec 04, 2024 1.700 1.750 1.620 1.630 22,922 -0.06(-3.26%)
Dec 03, 2024 1.620 1.700 1.510 1.685 39,857 +0.01(+0.44%)
Dec 02, 2024 1.760 1.790 1.620 1.678 64,817 -0.17(-9.31%)
Nov 29, 2024 1.720 1.950 1.720 1.850 51,871 +0.07(+3.64%)
Nov 27, 2024 2.140 2.300 1.710 1.785 235,363 -0.38(-17.36%)
Nov 26, 2024 2.280 2.280 1.850 2.160 159,165 -0.30(-12.20%)
Nov 25, 2024 3.090 3.090 2.190 2.460 274,325 -0.63(-20.39%)
Nov 22, 2024 3.710 3.821 3.000 3.090 313,506 -1.10(-26.25%)
Nov 21, 2024 4.510 4.750 3.260 4.190 4,938,505 +0.43(+11.44%)
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 and Conditions.