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
28th Sep 2026 (Mon) 0.295 0.3002 0.2925 0.2949 4,854
25th Sep 2026 (Fri) 0.2853 0.2874 0.28 0.2916 31,724
24th Sep 2026 (Thu) 0.285 0.30 0.2787 0.2993 101,381
23rd Sep 2026 (Wed) 0.286 0.325 0.285 0.317 20,003
22nd Sep 2026 (Tue) 0.279 0.2806 0.2718 0.2874 4,450
21st Sep 2026 (Mon) 0.2751 0.2752 0.27 0.2747 3,304
18th Sep 2026 (Fri) 0.268 0.3199 0.253 0.282 31,137
17th Sep 2026 (Thu) 0.2631 0.2878 0.2601 0.274 57,482
16th Sep 2026 (Wed) 0.2605 0.299 0.251 0.2716 244,468
15th Sep 2026 (Tue) 0.3101 0.3225 0.28 0.276 21,860
14th Sep 2026 (Mon) 0.312 0.325 0.3025 0.3156 2,451
11th Sep 2026 (Fri) 0.325 0.337 0.3218 0.3252 1,246
10th Sep 2026 (Thu) 0.315 0.3323 0.315 0.319 1,983
9th Sep 2026 (Wed) 0.3355 0.343 0.3275 0.3231 13,124
8th Sep 2026 (Tue) 0.3522 0.3551 0.3458 0.3422 1,208
7th Sep 2026 (Mon) 0.3412 0.3438 0.3412 0.3513 2,039
4th Sep 2026 (Fri) 0.3412 0.3438 0.3412 0.3513 2,039
3rd Sep 2026 (Thu) 0.3469 0.3473 0.3365 0.3471 4,196
2nd Sep 2026 (Wed) 0.3396 0.3541 0.336 0.3538 915
1st Sep 2026 (Tue) 0.3526 0.3526 0.3356 0.3418 5,758
31st Aug 2026 (Mon) 0.351 0.358 0.3463 0.3581 3,121
28th Aug 2026 (Fri) 0.3547 0.3617 0.3517 0.359 1,335
27th Aug 2026 (Thu) 0.35 0.3606 0.341 0.3616 7,307
26th Aug 2026 (Wed) 0.3376 0.346 0.3351 0.3398 16,668
25th Aug 2026 (Tue) 0.3352 0.3662 0.2979 0.353 425,966
24th Aug 2026 (Mon) 0.3591 0.3612 0.35 0.361 2,047
21st Aug 2026 (Fri) 0.3715 0.38 0.3714 0.3696 4,654
20th Aug 2026 (Thu) 0.3711 0.38 0.3611 0.3675 2,282
19th Aug 2026 (Wed) 0.3826 0.3867 0.3752 0.3838 1,904
18th Aug 2026 (Tue) 0.3765 0.4025 0.3765 0.3801 3,599
17th Aug 2026 (Mon) 0.399 0.40 0.38 0.3816 1,966
14th Aug 2026 (Fri) 0.39 0.4001 0.3823 0.3814 869
13th Aug 2026 (Thu) 0.3876 0.4062 0.3857 0.4005 8,338
12th Aug 2026 (Wed) 0.377 0.386 0.3652 0.3813 3,332
11th Aug 2026 (Tue) 0.3736 0.3736 0.3541 0.3541 4,779
10th Aug 2026 (Mon) 0.379 0.379 0.3666 0.3713 2,161
7th Aug 2026 (Fri) 0.401 0.401 0.38 0.3808 6,717
6th Aug 2026 (Thu) 0.3511 0.4129 0.3511 0.4099 10,960
5th Aug 2026 (Wed) 0.385 0.385 0.362 0.374 2,630
4th Aug 2026 (Tue) 0.355 0.3803 0.355 0.381 12,675
3rd Aug 2026 (Mon) 0.3325 0.3599 0.3301 0.3595 16,073
31st Jul 2026 (Fri) 0.3486 0.4857 0.2935 0.3469 145,899
30th Jul 2026 (Thu) 0.3288 0.3339 0.3288 0.3353 858
29th Jul 2026 (Wed) 0.3597 0.3597 0.3103 0.339 2,468
FTSE 100 Latest
Value10,684.88
Change-10.37