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
19th Sep 2025 (Fri) 0.0605 0.0605 0.0603 0.0603 0
18th Sep 2025 (Thu) 0.0605 0.0605 0.0605 0.0603 273
17th Sep 2025 (Wed) 0.0604 0.0604 0.0604 0.0604 553
16th Sep 2025 (Tue) 0.0609 0.07 0.0609 0.0603 1,205
15th Sep 2025 (Mon) 0.0672 0.0672 0.0603 0.0603 0
12th Sep 2025 (Fri) 0.0672 0.0672 0.0606 0.0606 3,434
11th Sep 2025 (Thu) 0.0603 0.0603 0.0578 0.062 701
10th Sep 2025 (Wed) 0.0649 0.0649 0.0602 0.0602 0
9th Sep 2025 (Tue) 0.0649 0.0649 0.062 0.062 0
8th Sep 2025 (Mon) 0.0649 0.0649 0.0649 0.065 1,317
5th Sep 2025 (Fri) 0.064 0.066 0.064 0.06 330
4th Sep 2025 (Thu) 0.0578 0.07 0.0578 0.0667 4,057
3rd Sep 2025 (Wed) 0.06 0.06 0.06 0.06 0
2nd Sep 2025 (Tue) 0.06 0.06 0.06 0.06 100
1st Sep 2025 (Mon) 0.065 0.065 0.065 0.06 800
29th Aug 2025 (Fri) 0.065 0.065 0.065 0.06 800
28th Aug 2025 (Thu) 0.0644 0.0899 0.0624 0.0748 8,413
27th Aug 2025 (Wed) 0.06 0.0647 0.06 0.0647 458
26th Aug 2025 (Tue) 0.0584 0.0584 0.0555 0.0555 0
25th Aug 2025 (Mon) 0.0584 0.0584 0.0584 0.0584 100
22nd Aug 2025 (Fri) 0.06 0.06 0.05 0.0555 2,861
21st Aug 2025 (Thu) 0.088 0.088 0.0459 0.07 27,093
20th Aug 2025 (Wed) 0.085 0.10 0.085 0.0991 29,575
19th Aug 2025 (Tue) 0.075 0.095 0.075 0.0904 29,213
18th Aug 2025 (Mon) 0.065 0.065 0.065 0.0712 120
15th Aug 2025 (Fri) 0.07 0.0703 0.07 0.0703 21
14th Aug 2025 (Thu) 0.07 0.07 0.07 0.0699 46
13th Aug 2025 (Wed) 0.077 0.077 0.077 0.077 397
12th Aug 2025 (Tue) 0.071 0.0899 0.0688 0.089 16,268
11th Aug 2025 (Mon) 0.0692 0.0711 0.0692 0.071 8,715
8th Aug 2025 (Fri) 0.0499 0.056 0.0499 0.056 0
7th Aug 2025 (Thu) 0.0499 0.0598 0.0499 0.0597 3,300
6th Aug 2025 (Wed) 0.0548 0.09 0.0504 0.0504 49,251
5th Aug 2025 (Tue) 0.05 0.05 0.0463 0.0463 0
4th Aug 2025 (Mon) 0.05 0.05 0.0463 0.0463 0
1st Aug 2025 (Fri) 0.05 0.055 0.05 0.0527 1,064
31st Jul 2025 (Thu) 0.055 0.055 0.05 0.05 0
30th Jul 2025 (Wed) 0.055 0.055 0.055 0.0454 639
29th Jul 2025 (Tue) 0.04 0.0595 0.04 0.052 11,790
28th Jul 2025 (Mon) 0.08 0.0899 0.05 0.05 10,486
25th Jul 2025 (Fri) 0.0712 0.0723 0.0712 0.0714 1,301
24th Jul 2025 (Thu) 0.084 0.084 0.08 0.07 752
23rd Jul 2025 (Wed) 0.0499 0.1149 0.0499 0.089 206,761
22nd Jul 2025 (Tue) 0.0338 0.0379 0.0338 0.0379 0
FTSE 100 Latest
Value9,216.67
Change-11.44