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
3rd Apr 2026 (Fri) 0.021 0.021 0.021 0.0186 0
2nd Apr 2026 (Thu) 0.021 0.021 0.021 0.0186 0
1st Apr 2026 (Wed) 0.0201 0.0201 0.0152 0.0152 0
31st Mar 2026 (Tue) 0.0201 0.0265 0.0201 0.0265 0
30th Mar 2026 (Mon) 0.0201 0.0201 0.016 0.016 1,057
27th Mar 2026 (Fri) 0.0201 0.0201 0.0201 0.0201 0
26th Mar 2026 (Thu) 0.0126 0.02 0.0126 0.016 1,600
25th Mar 2026 (Wed) 0.0299 0.05 0.0261 0.0325 17,206
24th Mar 2026 (Tue) 0.0101 0.0133 0.01 0.0199 7,200
23rd Mar 2026 (Mon) 0.0261 0.0261 0.0238 0.0238 0
20th Mar 2026 (Fri) 0.0261 0.0261 0.0201 0.0249 18,325
19th Mar 2026 (Thu) 0.0391 0.0391 0.029 0.029 0
18th Mar 2026 (Wed) 0.0391 0.0391 0.0312 0.0311 786
17th Mar 2026 (Tue) 0.0333 0.0333 0.0311 0.0311 0
16th Mar 2026 (Mon) 0.0333 0.0333 0.0311 0.0311 0
13th Mar 2026 (Fri) 0.0333 0.0333 0.0312 0.0312 0
12th Mar 2026 (Thu) 0.0333 0.0333 0.0312 0.0312 0
11th Mar 2026 (Wed) 0.0333 0.0333 0.0322 0.0322 0
10th Mar 2026 (Tue) 0.0333 0.0333 0.0322 0.0322 0
9th Mar 2026 (Mon) 0.0333 0.0333 0.0322 0.0322 300
6th Mar 2026 (Fri) 0.0356 0.0356 0.0311 0.0311 0
5th Mar 2026 (Thu) 0.0356 0.0356 0.0356 0.0311 0
4th Mar 2026 (Wed) 0.05 0.05 0.0316 0.0316 0
3rd Mar 2026 (Tue) 0.05 0.05 0.0316 0.0316 0
2nd Mar 2026 (Mon) 0.05 0.05 0.0359 0.0359 0
27th Feb 2026 (Fri) 0.05 0.05 0.0399 0.0399 0
26th Feb 2026 (Thu) 0.05 0.05 0.0399 0.0399 0
25th Feb 2026 (Wed) 0.05 0.05 0.0399 0.0399 0
24th Feb 2026 (Tue) 0.05 0.05 0.0429 0.0429 0
23rd Feb 2026 (Mon) 0.05 0.05 0.0429 0.0429 0
20th Feb 2026 (Fri) 0.05 0.058 0.0428 0.0429 2,703
19th Feb 2026 (Thu) 0.0317 0.05 0.0317 0.05 0
18th Feb 2026 (Wed) 0.0317 0.05 0.0317 0.05 0
17th Feb 2026 (Tue) 0.0317 0.0495 0.0317 0.0495 0
16th Feb 2026 (Mon) 0.0317 0.0317 0.0317 0.0317 0
13th Feb 2026 (Fri) 0.0317 0.0317 0.0317 0.0317 0
12th Feb 2026 (Thu) 0.0317 0.0349 0.0317 0.0339 2,923
11th Feb 2026 (Wed) 0.0344 0.0344 0.0344 0.0344 1,401
10th Feb 2026 (Tue) 0.0492 0.0492 0.0492 0.0377 200
9th Feb 2026 (Mon) 0.0401 0.0405 0.0401 0.04 2,545
6th Feb 2026 (Fri) 0.0409 0.0409 0.0402 0.0402 0
5th Feb 2026 (Thu) 0.0409 0.0409 0.0402 0.0402 0
FTSE 100 Latest
Value10,436.29
Change71.50