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
28th Sep 2026 (Mon) 0.0322 0.0322 0.0322 0.0322 0
25th Sep 2026 (Fri) 0.0322 0.0322 0.0322 0.0322 0
24th Sep 2026 (Thu) 0.0322 0.0322 0.0322 0.0322 0
23rd Sep 2026 (Wed) 0.0322 0.0322 0.0322 0.0322 0
22nd Sep 2026 (Tue) 0.0322 0.0322 0.0322 0.0322 1,000
21st Sep 2026 (Mon) 0.04 0.04 0.0359 0.0359 0
18th Sep 2026 (Fri) 0.04 0.04 0.031 0.031 3,777
17th Sep 2026 (Thu) 0.04 0.04 0.031 0.031 0
16th Sep 2026 (Wed) 0.04 0.04 0.0306 0.0306 0
15th Sep 2026 (Tue) 0.04 0.04 0.0399 0.0399 0
14th Sep 2026 (Mon) 0.04 0.04 0.0399 0.0399 0
11th Sep 2026 (Fri) 0.04 0.04 0.04 0.0399 1,523
10th Sep 2026 (Thu) 0.043 0.043 0.0321 0.0321 0
9th Sep 2026 (Wed) 0.043 0.043 0.04 0.04 29
8th Sep 2026 (Tue) 0.043 0.043 0.0269 0.0269 0
7th Sep 2026 (Mon) 0.043 0.043 0.0303 0.0303 0
4th Sep 2026 (Fri) 0.043 0.043 0.0303 0.0303 0
3rd Sep 2026 (Thu) 0.043 0.043 0.043 0.03 299
2nd Sep 2026 (Wed) 0.0373 0.0375 0.0373 0.0388 12
1st Sep 2026 (Tue) 0.0412 0.0412 0.0289 0.029 4,694
31st Aug 2026 (Mon) 0.0289 0.0342 0.0289 0.0342 0
28th Aug 2026 (Fri) 0.0289 0.0355 0.0239 0.0329 85
27th Aug 2026 (Thu) 0.0288 0.0288 0.0288 0.0252 105
26th Aug 2026 (Wed) 0.0412 0.0412 0.0394 0.0394 0
25th Aug 2026 (Tue) 0.0412 0.0415 0.0412 0.0394 248
24th Aug 2026 (Mon) 0.0292 0.0292 0.0292 0.0292 0
21st Aug 2026 (Fri) 0.0494 0.0494 0.04 0.04 0
20th Aug 2026 (Thu) 0.0494 0.0494 0.04 0.04 0
19th Aug 2026 (Wed) 0.0494 0.0494 0.04 0.04 655
18th Aug 2026 (Tue) 0.0494 0.0494 0.04 0.04 122
17th Aug 2026 (Mon) 0.0494 0.0494 0.0494 0.0347 0
14th Aug 2026 (Fri) 0.035 0.0395 0.035 0.0395 0
13th Aug 2026 (Thu) 0.035 0.0395 0.035 0.0395 0
12th Aug 2026 (Wed) 0.035 0.035 0.0299 0.0299 0
11th Aug 2026 (Tue) 0.035 0.035 0.0253 0.0253 31
10th Aug 2026 (Mon) 0.035 0.035 0.035 0.035 162
7th Aug 2026 (Fri) 0.0291 0.0291 0.0232 0.0232 7,020
6th Aug 2026 (Thu) 0.03 0.035 0.03 0.035 0
5th Aug 2026 (Wed) 0.03 0.0344 0.03 0.0344 0
4th Aug 2026 (Tue) 0.03 0.03 0.03 0.03 0
3rd Aug 2026 (Mon) 0.03 0.03 0.03 0.029 1,000
31st Jul 2026 (Fri) 0.03 0.03 0.03 0.0231 200
30th Jul 2026 (Thu) 0.025 0.03 0.025 0.03 0
29th Jul 2026 (Wed) 0.025 0.03 0.025 0.03 0
FTSE 100 Latest
Value10,684.88
Change-10.37