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
10th Jul 2026 (Fri) 0.0299 0.0299 0.0298 0.025 1,741
9th Jul 2026 (Thu) 0.0332 0.0332 0.0332 0.0312 102
8th Jul 2026 (Wed) 0.0329 0.0367 0.0329 0.0367 0
7th Jul 2026 (Tue) 0.0329 0.0329 0.0329 0.035 0
6th Jul 2026 (Mon) 0.039 0.0395 0.039 0.0391 214
3rd Jul 2026 (Fri) 0.031 0.031 0.0305 0.0305 0
2nd Jul 2026 (Thu) 0.031 0.031 0.0305 0.0305 0
1st Jul 2026 (Wed) 0.031 0.031 0.03 0.0399 0
30th Jun 2026 (Tue) 0.04 0.04 0.0358 0.0358 0
29th Jun 2026 (Mon) 0.04 0.04 0.04 0.04 0
26th Jun 2026 (Fri) 0.04 0.0437 0.04 0.0437 0
25th Jun 2026 (Thu) 0.04 0.04 0.04 0.0352 0
24th Jun 2026 (Wed) 0.0675 0.0675 0.0401 0.0401 0
23rd Jun 2026 (Tue) 0.0675 0.0675 0.042 0.042 0
22nd Jun 2026 (Mon) 0.0675 0.085 0.04 0.04 350
19th Jun 2026 (Fri) 0.05 0.05 0.0488 0.0488 51
18th Jun 2026 (Thu) 0.05 0.05 0.0488 0.0488 51
17th Jun 2026 (Wed) 0.05 0.05 0.05 0.05 0
16th Jun 2026 (Tue) 0.0425 0.0425 0.0425 0.045 7,587
15th Jun 2026 (Mon) 0.0545 0.0545 0.0545 0.0425 250
12th Jun 2026 (Fri) 0.0625 0.0625 0.0456 0.0456 0
11th Jun 2026 (Thu) 0.0625 0.0625 0.0455 0.0524 0
10th Jun 2026 (Wed) 0.0675 0.0675 0.0455 0.05 1,063
9th Jun 2026 (Tue) 0.05 0.05 0.05 0.0574 150
8th Jun 2026 (Mon) 0.0595 0.0595 0.0426 0.0555 1,319
5th Jun 2026 (Fri) 0.10 0.1099 0.0712 0.0721 4,713
4th Jun 2026 (Thu) 0.0625 0.0625 0.0411 0.0411 17,500
3rd Jun 2026 (Wed) 0.0625 0.0625 0.0625 0.041 21
2nd Jun 2026 (Tue) 0.0598 0.0598 0.0598 0.0507 100
1st Jun 2026 (Mon) 0.0525 0.0525 0.0429 0.0429 0
29th May 2026 (Fri) 0.0525 0.0525 0.0428 0.0428 0
28th May 2026 (Thu) 0.0525 0.0525 0.0467 0.0467 100
27th May 2026 (Wed) 0.0525 0.0525 0.0525 0.0439 200
26th May 2026 (Tue) 0.0533 0.0533 0.0533 0.0401 200
25th May 2026 (Mon) 0.05 0.05 0.0409 0.0409 0
22nd May 2026 (Fri) 0.05 0.05 0.0409 0.0409 0
21st May 2026 (Thu) 0.05 0.05 0.0488 0.0488 0
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
FTSE 100 Latest
Value10,497.29
Change24.84