MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMSG — Real Messenger Corporation Ordinary Shares
NasdaqReal Messenger Corporation Ordinary Shares
$0.30
-0.02(-6.30%)
- O
- 0.32
- H
- 0.33
- L
- 0.29
- V
- 565.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.30
Period Return-85.84%
Period High$5.46
Period Low$0.25
Avg Daily Volume3.66M
Total Trading Days365
RMSG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.32 | $0.33 | $0.29 | $0.30 | $-0.02 | -6.30% | 565,634 | $0.32 | $0.29 $0.33 |
| Oct 7, 2026 | $0.31 | $0.35 | $0.31 | $0.33 | +$0.00 | +0.15% | 1,632,201 | $0.32 | $0.31 $0.35 |
| Oct 6, 2026 | $0.29 | $0.34 | $0.28 | $0.32 | +$0.05 | +17.68% | 19,609,319 | $0.30 | $0.28 $0.34 |
| Oct 5, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $-0.01 | -4.86% | 548,589 | $0.28 | $0.27 $0.29 |
| Oct 2, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | +$0.00 | +0.48% | 226,369 | $0.29 | $0.29 $0.30 |
| Oct 1, 2026 | $0.29 | $0.31 | $0.26 | $0.29 | +$0.00 | +0.73% | 696,861 | $0.29 | $0.26 $0.31 |
| Sep 30, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $-0.01 | -3.34% | 113,137 | $0.29 | $0.28 $0.29 |
| Sep 29, 2026 | $0.29 | $0.30 | $0.28 | $0.30 | +$0.00 | +0.54% | 327,028 | $0.29 | $0.28 $0.30 |
| Sep 28, 2026 | $0.29 | $0.31 | $0.28 | $0.29 | +$0.00 | +1.13% | 278,483 | $0.29 | $0.28 $0.31 |
| Sep 25, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $-0.01 | -2.57% | 390,205 | $0.29 | $0.28 $0.30 |
| Sep 24, 2026 | $0.28 | $0.30 | $0.28 | $0.30 | $-0.02 | -5.58% | 2,300,964 | $0.30 | $0.28 $0.30 |
| Sep 23, 2026 | $0.29 | $0.33 | $0.28 | $0.32 | +$0.03 | +10.30% | 6,912,165 | $0.34 | $0.28 $0.33 |
| Sep 22, 2026 | $0.27 | $0.29 | $0.26 | $0.29 | +$0.01 | +4.62% | 509,420 | $0.29 | $0.26 $0.29 |
| Sep 21, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | $-0.01 | -2.59% | 348,497 | $0.27 | $0.27 $0.28 |
| Sep 18, 2026 | $0.28 | $0.32 | $0.25 | $0.28 | +$0.01 | +2.92% | 2,984,676 | $0.29 | $0.25 $0.32 |
| Sep 17, 2026 | $0.26 | $0.29 | $0.26 | $0.27 | +$0.00 | +0.88% | 945,718 | $0.27 | $0.26 $0.29 |
| Sep 16, 2026 | $0.28 | $0.30 | $0.25 | $0.27 | $-0.00 | -1.59% | 6,511,551 | $0.31 | $0.25 $0.30 |
| Sep 15, 2026 | $0.31 | $0.33 | $0.27 | $0.28 | $-0.04 | -12.55% | 589,744 | $0.30 | $0.27 $0.33 |
| Sep 14, 2026 | $0.32 | $0.33 | $0.30 | $0.32 | $-0.01 | -2.95% | 84,068 | $0.31 | $0.30 $0.33 |
| Sep 11, 2026 | $0.32 | $0.34 | $0.32 | $0.33 | +$0.01 | +1.94% | 69,619 | $0.33 | $0.32 $0.34 |
| Sep 10, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $-0.00 | -1.27% | 95,863 | $0.33 | $0.32 $0.34 |
| Sep 9, 2026 | $0.35 | $0.35 | $0.32 | $0.32 | $-0.02 | -5.58% | 97,743 | $0.34 | $0.32 $0.35 |
| Sep 8, 2026 | $0.34 | $0.36 | $0.34 | $0.34 | $-0.01 | -2.59% | 115,490 | $0.35 | $0.34 $0.36 |
| Sep 4, 2026 | $0.33 | $0.35 | $0.33 | $0.35 | +$0.00 | +1.21% | 40,616 | $0.34 | $0.33 $0.35 |
| Sep 3, 2026 | $0.34 | $0.35 | $0.34 | $0.35 | $-0.01 | -1.89% | 141,695 | $0.34 | $0.34 $0.35 |
| Sep 2, 2026 | $0.33 | $0.35 | $0.33 | $0.35 | +$0.01 | +3.51% | 88,895 | $0.34 | $0.33 $0.35 |
| Sep 1, 2026 | $0.35 | $0.36 | $0.34 | $0.34 | $-0.02 | -4.55% | 140,510 | $0.35 | $0.34 $0.36 |
| Aug 31, 2026 | $0.35 | $0.36 | $0.34 | $0.36 | $-0.00 | -0.25% | 93,883 | $0.35 | $0.34 $0.36 |
| Aug 28, 2026 | $0.35 | $0.36 | $0.35 | $0.36 | $-0.00 | -0.72% | 142,206 | $0.35 | $0.35 $0.36 |
| Aug 27, 2026 | $0.35 | $0.36 | $0.34 | $0.36 | +$0.02 | +6.42% | 269,527 | $0.35 | $0.34 $0.36 |