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 (RMSGW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0337 0.04 0.0337 0.0384 2,180
17th Jul 2025 (Thu) 0.0395 0.0497 0.0395 0.04 2,890
16th Jul 2025 (Wed) 0.0335 0.038 0.0335 0.038 0
15th Jul 2025 (Tue) 0.0335 0.038 0.0335 0.038 0
14th Jul 2025 (Mon) 0.0335 0.0335 0.0335 0.0335 950
11th Jul 2025 (Fri) 0.0335 0.0335 0.0335 0.0382 1,935
10th Jul 2025 (Thu) 0.0399 0.0399 0.0371 0.0371 26
9th Jul 2025 (Wed) 0.0399 0.0399 0.0399 0.037 1,061
8th Jul 2025 (Tue) 0.0336 0.0369 0.0336 0.0369 1,520
7th Jul 2025 (Mon) 0.043 0.043 0.043 0.0461 1,059
4th Jul 2025 (Fri) 0.0445 0.0445 0.0401 0.04 2,126
3rd Jul 2025 (Thu) 0.0445 0.0445 0.0401 0.04 2,126
2nd Jul 2025 (Wed) 0.0335 0.0446 0.0335 0.0446 0
1st Jul 2025 (Tue) 0.0335 0.0335 0.0335 0.042 21,624
30th Jun 2025 (Mon) 0.0337 0.0337 0.0337 0.0449 2,800
27th Jun 2025 (Fri) 0.0335 0.0459 0.0335 0.0396 15,405
26th Jun 2025 (Thu) 0.06 0.06 0.0335 0.045 4,143
25th Jun 2025 (Wed) 0.05 0.05 0.0407 0.0407 0
24th Jun 2025 (Tue) 0.05 0.055 0.0407 0.0407 4,523
23rd Jun 2025 (Mon) 0.0462 0.0462 0.0406 0.0406 0
20th Jun 2025 (Fri) 0.0462 0.05 0.04 0.04 100
19th Jun 2025 (Thu) 0.0371 0.05 0.0371 0.0461 12,706
18th Jun 2025 (Wed) 0.0371 0.05 0.0371 0.0461 12,706
17th Jun 2025 (Tue) 0.0346 0.0346 0.0311 0.0311 0
16th Jun 2025 (Mon) 0.0346 0.0398 0.0271 0.0372 45,889
13th Jun 2025 (Fri) 0.0399 0.04 0.0325 0.033 4,125
12th Jun 2025 (Thu) 0.0499 0.0499 0.0312 0.0334 3,888
11th Jun 2025 (Wed) 0.0339 0.06 0.0301 0.033 11,560
10th Jun 2025 (Tue) 0.0321 0.0341 0.032 0.0322 32,842
9th Jun 2025 (Mon) 0.032 0.032 0.032 0.032 214
6th Jun 2025 (Fri) 0.0308 0.0308 0.0308 0.0308 200
5th Jun 2025 (Thu) 0.0294 0.0307 0.0294 0.0307 0
4th Jun 2025 (Wed) 0.0294 0.0294 0.0294 0.0294 100
3rd Jun 2025 (Tue) 0.0295 0.0301 0.0295 0.0301 883
2nd Jun 2025 (Mon) 0.0399 0.0399 0.0399 0.028 50
30th May 2025 (Fri) 0.05 0.05 0.0399 0.0399 0
29th May 2025 (Thu) 0.05 0.058 0.0281 0.031 189
28th May 2025 (Wed) 0.0335 0.0335 0.0335 0.0335 9,108
27th May 2025 (Tue) 0.03 0.0435 0.03 0.0435 26,013
26th May 2025 (Mon) 0.0274 0.0274 0.0274 0.0274 0
24th May 2025 (Sat) 0.0453 0.0453 0.0453 0.0274 400
23rd May 2025 (Fri) 0.0453 0.0453 0.0453 0.0453 400
22nd May 2025 (Thu) 0.0286 0.0286 0.0286 0.0286 343
21st May 2025 (Wed) 0.0286 0.0286 0.0286 0.0286 3,656
20th May 2025 (Tue) 0.055 0.055 0.055 0.055 0
19th May 2025 (Mon) 0.055 0.055 0.055 0.055 0
FTSE 100 Latest
Value8,992.12
Change19.48