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 )

1.750 +0.040 (+2.34%)
Streaming Delayed Price Updated: 10:13 AM EST, Feb 14, 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 (%)
Feb 14, 2025 1.750 1.790 1.750 1.750 1,537 +0.04(+2.34%)
Feb 13, 2025 1.703 1.750 1.703 1.710 8,345 -0.01(-0.29%)
Feb 12, 2025 1.740 1.740 1.715 1.715 1,587 -0.01(-0.87%)
Feb 11, 2025 1.760 1.765 1.730 1.730 5,749 -0.06(-3.35%)
Feb 10, 2025 1.760 1.790 1.760 1.790 3,016 +0.03(+1.70%)
Feb 07, 2025 1.799 1.799 1.745 1.760 9,215 -0.01(-0.56%)
Feb 06, 2025 1.750 1.890 1.720 1.770 23,325 +0.02(+1.14%)
Feb 05, 2025 1.880 1.915 1.660 1.750 113,474 -0.16(-8.38%)
Feb 04, 2025 1.980 2.000 1.768 1.910 28,155 -0.07(-3.54%)
Feb 03, 2025 1.950 2.025 1.940 1.980 7,766 +0.01(+0.51%)
Jan 31, 2025 1.970 1.970 1.950 1.970 3,621 +0.00(+0.00%)
Jan 30, 2025 2.109 2.109 1.970 1.970 37,750 -0.02(-1.01%)
Jan 29, 2025 2.010 2.160 1.990 1.990 7,013 +0.02(+1.02%)
Jan 28, 2025 2.000 2.072 1.970 1.970 6,230 -0.04(-1.99%)
Jan 27, 2025 2.020 2.094 2.000 2.010 15,125 -0.10(-4.74%)
Jan 24, 2025 2.080 2.137 2.040 2.110 9,515 +0.03(+1.44%)
Jan 23, 2025 2.080 2.237 2.050 2.080 24,017 -0.02(-0.95%)
Jan 22, 2025 2.090 2.195 2.060 2.100 10,501 -0.05(-2.53%)
Jan 21, 2025 2.040 2.173 2.040 2.155 27,834 +0.09(+4.59%)
Jan 17, 2025 2.110 2.110 2.020 2.060 16,381 +0.01(+0.59%)
Jan 16, 2025 2.050 2.230 2.020 2.048 32,935 -0.05(-2.48%)
Jan 15, 2025 2.120 2.175 2.020 2.100 14,475 -0.03(-1.41%)
Jan 14, 2025 2.110 2.260 2.070 2.130 60,685 -0.01(-0.47%)
Jan 13, 2025 2.060 2.200 1.860 2.140 52,239 +0.04(+1.90%)
Jan 10, 2025 2.170 2.187 2.020 2.100 15,259 +0.00(+0.00%)
Jan 08, 2025 2.210 2.470 2.060 2.100 24,039 -0.12(-5.47%)
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%)
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.