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
20th May 2026 (Wed) 0.05 0.053 0.05 0.053 0
19th May 2026 (Tue) 0.05 0.0531 0.05 0.0531 0
18th May 2026 (Mon) 0.05 0.0531 0.05 0.0531 0
15th May 2026 (Fri) 0.05 0.06 0.05 0.06 0
14th May 2026 (Thu) 0.05 0.05 0.0403 0.065 0
13th May 2026 (Wed) 0.07 0.07 0.07 0.0501 100
12th May 2026 (Tue) 0.0675 0.0675 0.0596 0.0596 0
11th May 2026 (Mon) 0.0675 0.0675 0.0675 0.055 0
8th May 2026 (Fri) 0.065 0.065 0.065 0.0486 161
7th May 2026 (Thu) 0.044 0.0698 0.044 0.0698 629
6th May 2026 (Wed) 0.044 0.044 0.044 0.063 130
5th May 2026 (Tue) 0.051 0.051 0.0509 0.0509 0
4th May 2026 (Mon) 0.051 0.051 0.0508 0.0508 0
1st May 2026 (Fri) 0.051 0.0695 0.051 0.0695 0
30th Apr 2026 (Thu) 0.051 0.0612 0.051 0.0612 0
29th Apr 2026 (Wed) 0.051 0.0674 0.051 0.0674 100
28th Apr 2026 (Tue) 0.051 0.06 0.051 0.06 105
27th Apr 2026 (Mon) 0.051 0.055 0.051 0.0555 2,301
24th Apr 2026 (Fri) 0.055 0.055 0.055 0.055 628
23rd Apr 2026 (Thu) 0.095 0.095 0.0675 0.0675 55
22nd Apr 2026 (Wed) 0.095 0.095 0.061 0.061 270
21st Apr 2026 (Tue) 0.0958 0.0958 0.0958 0.068 1,129
20th Apr 2026 (Mon) 0.095 0.095 0.095 0.0702 200
17th Apr 2026 (Fri) 0.0937 0.0937 0.0937 0.0937 717
16th Apr 2026 (Thu) 0.0588 0.11 0.0588 0.109 10,226
15th Apr 2026 (Wed) 0.0746 0.0746 0.0549 0.0625 200
14th Apr 2026 (Tue) 0.1301 0.1301 0.0795 0.09 51,678
13th Apr 2026 (Mon) 0.0601 0.14 0.043 0.11 103,565
10th Apr 2026 (Fri) 0.02 0.02 0.02 0.02 0
9th Apr 2026 (Thu) 0.0238 0.0238 0.02 0.02 0
8th Apr 2026 (Wed) 0.0238 0.0238 0.0238 0.0157 100
7th Apr 2026 (Tue) 0.0178 0.0237 0.0178 0.0237 350
6th Apr 2026 (Mon) 0.0178 0.0285 0.0178 0.0206 280
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
FTSE 100 Latest
Value10,443.47
Change11.13