Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Real Messenger (RMSG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6504 0.6516 0.465 0.4835 21,972
2nd Apr 2026 (Thu) 0.6504 0.6516 0.465 0.4835 21,972
1st Apr 2026 (Wed) 0.6509 0.6509 0.6426 0.619 1,248
31st Mar 2026 (Tue) 0.6423 0.689 0.635 0.636 3,399
30th Mar 2026 (Mon) 0.62 0.6951 0.61 0.6305 7,942
27th Mar 2026 (Fri) 0.6323 0.6746 0.6159 0.63 33,611
26th Mar 2026 (Thu) 0.5788 0.6613 0.5605 0.6342 375,840
25th Mar 2026 (Wed) 0.7224 0.8876 0.58 0.64 13,525,405
24th Mar 2026 (Tue) 0.40 0.4011 0.34 0.3472 1,270
23rd Mar 2026 (Mon) 0.4002 0.417 0.4002 0.4247 400
20th Mar 2026 (Fri) 0.4408 0.4408 0.4105 0.445 1,473
19th Mar 2026 (Thu) 0.44 0.4499 0.423 0.4739 18
18th Mar 2026 (Wed) 0.4719 0.4749 0.4175 0.4175 709
17th Mar 2026 (Tue) 0.41 0.4839 0.41 0.475 5,954
16th Mar 2026 (Mon) 0.4003 0.4003 0.4003 0.4118 670
13th Mar 2026 (Fri) 0.46 0.46 0.4055 0.4361 9,209
12th Mar 2026 (Thu) 0.5301 0.54 0.4081 0.4515 14,963
11th Mar 2026 (Wed) 0.531 0.5513 0.531 0.56 351
10th Mar 2026 (Tue) 0.578 0.578 0.5311 0.555 1,573
9th Mar 2026 (Mon) 0.5217 0.5304 0.5217 0.565 53
6th Mar 2026 (Fri) 0.53 0.548 0.53 0.5689 0
5th Mar 2026 (Thu) 0.5499 0.578 0.5499 0.578 20
4th Mar 2026 (Wed) 0.5499 0.56 0.545 0.5904 437
3rd Mar 2026 (Tue) 0.5713 0.5713 0.5016 0.57 860
2nd Mar 2026 (Mon) 0.60 0.633 0.5934 0.612 2,300
27th Feb 2026 (Fri) 0.6804 0.6804 0.6671 0.70 892
26th Feb 2026 (Thu) 0.6895 0.69 0.6895 0.718 563
25th Feb 2026 (Wed) 0.8351 0.8351 0.7179 0.7179 0
24th Feb 2026 (Tue) 0.8351 0.8351 0.6517 0.6517 0
23rd Feb 2026 (Mon) 0.8351 0.8351 0.6724 0.7074 49,301
20th Feb 2026 (Fri) 0.775 1.05 0.6642 0.8892 1,002,308
19th Feb 2026 (Thu) 0.5982 0.645 0.592 0.592 976
18th Feb 2026 (Wed) 0.705 0.705 0.60 0.60 6
17th Feb 2026 (Tue) 0.705 0.705 0.6202 0.6103 570
16th Feb 2026 (Mon) 0.6694 0.6694 0.6068 0.6055 3,471
13th Feb 2026 (Fri) 0.6694 0.6694 0.6068 0.6055 3,471
12th Feb 2026 (Thu) 0.7367 0.7367 0.70 0.7001 453
11th Feb 2026 (Wed) 0.778 0.778 0.7299 0.7331 605
10th Feb 2026 (Tue) 0.711 0.8658 0.7066 0.8152 2,467
9th Feb 2026 (Mon) 0.707 0.707 0.707 0.698 2,394
6th Feb 2026 (Fri) 0.695 0.7028 0.6859 0.6912 6,583
FTSE 100 Latest
Value10,436.29
Change71.50