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
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
4th Feb 2026 (Wed) 0.0409 0.0439 0.0409 0.0439 0
3rd Feb 2026 (Tue) 0.0409 0.0409 0.0409 0.0439 2,445
2nd Feb 2026 (Mon) 0.058 0.058 0.058 0.0425 300
30th Jan 2026 (Fri) 0.05 0.05 0.0425 0.0425 40
29th Jan 2026 (Thu) 0.05 0.05 0.0482 0.0498 300
28th Jan 2026 (Wed) 0.05 0.05 0.042 0.042 0
27th Jan 2026 (Tue) 0.05 0.05 0.042 0.042 0
26th Jan 2026 (Mon) 0.05 0.05 0.05 0.042 1,054
23rd Jan 2026 (Fri) 0.05 0.05 0.042 0.042 0
22nd Jan 2026 (Thu) 0.05 0.05 0.0401 0.0401 0
21st Jan 2026 (Wed) 0.05 0.05 0.05 0.04 0
20th Jan 2026 (Tue) 0.0424 0.0424 0.0424 0.0401 2,700
19th Jan 2026 (Mon) 0.0412 0.0412 0.0402 0.0402 6,111
16th Jan 2026 (Fri) 0.0412 0.0412 0.0402 0.0402 6,111
15th Jan 2026 (Thu) 0.0411 0.0411 0.0411 0.0411 100
14th Jan 2026 (Wed) 0.0621 0.0621 0.0475 0.0475 27
13th Jan 2026 (Tue) 0.0621 0.0621 0.0414 0.0414 0
12th Jan 2026 (Mon) 0.0621 0.0621 0.0414 0.0414 8,054
9th Jan 2026 (Fri) 0.054 0.054 0.054 0.0679 0
8th Jan 2026 (Thu) 0.055 0.055 0.055 0.055 2,000
7th Jan 2026 (Wed) 0.0688 0.0688 0.0599 0.0599 0
6th Jan 2026 (Tue) 0.0688 0.0689 0.0688 0.0689 0
5th Jan 2026 (Mon) 0.0688 0.0688 0.06 0.06 0
2nd Jan 2026 (Fri) 0.0688 0.0688 0.064 0.064 0
1st Jan 2026 (Thu) 0.0688 0.0689 0.0688 0.05 798
31st Dec 2025 (Wed) 0.0688 0.0689 0.0688 0.05 798
30th Dec 2025 (Tue) 0.0689 0.0689 0.0417 0.0417 0
29th Dec 2025 (Mon) 0.0689 0.0689 0.0416 0.0416 0
26th Dec 2025 (Fri) 0.0689 0.0689 0.045 0.045 0
25th Dec 2025 (Thu) 0.0689 0.0689 0.0501 0.0501 0
24th Dec 2025 (Wed) 0.0689 0.0689 0.0501 0.0501 0
23rd Dec 2025 (Tue) 0.0689 0.0689 0.0415 0.0415 0
22nd Dec 2025 (Mon) 0.0689 0.0689 0.0414 0.0414 0
19th Dec 2025 (Fri) 0.0689 0.0689 0.0412 0.0412 0
18th Dec 2025 (Thu) 0.0689 0.0689 0.0412 0.0412 0
17th Dec 2025 (Wed) 0.0689 0.0689 0.0412 0.0412 0
16th Dec 2025 (Tue) 0.0689 0.0689 0.0502 0.0502 0
15th Dec 2025 (Mon) 0.0689 0.0689 0.0689 0.0628 325
12th Dec 2025 (Fri) 0.0689 0.0689 0.0476 0.0476 0
11th Dec 2025 (Thu) 0.0689 0.0689 0.0689 0.0476 1,000
10th Dec 2025 (Wed) 0.0503 0.0559 0.0503 0.0559 1,768
9th Dec 2025 (Tue) 0.0503 0.0503 0.0411 0.0411 0
8th Dec 2025 (Mon) 0.0503 0.0503 0.0503 0.0503 329
FTSE 100 Latest
Value10,369.75
Change60.53