Real Messenger Corporation (RMSGW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.0517 | 0.0016991 | 3.40 | 0.06 | 0.06 | 0.0517 | 1310 |
| 1737675300 | 0.0500009 | 0 | 0.00 | 0.0500009 | 0.0500009 | 0.0500009 | 0 |
| 1737588900 | 0.0500009 | 0.0069009 | 16.01 | 0.0446999 | 0.0595 | 0.0443 | 15954 |
| 1737502500 | 0.0431 | 0.0049 | 12.83 | 0.0459 | 0.0459 | 0.0396 | 5410 |
| 1737156900 | 0.0382 | -0.009199 | -19.41 | 0.0508 | 0.0508 | 0.025 | 69742 |
| 1737070500 | 0.0473989 | 0.0073989 | 18.50 | 0.0473989 | 0.0473989 | 0.0473989 | 691 |
| 1736984100 | 0.04 | 0.005 | 14.29 | 0.05 | 0.05 | 0.04 | 1301 |
| 1736897700 | 0.035 | -0.005 | -12.50 | 0.0375 | 0.0399 | 0.035 | 36799 |
| 1736811300 | 0.04 | -0.00789 | -16.48 | 0.0404 | 0.0404 | 0.0356 | 11219 |
| 1736552100 | 0.04789 | 0 | 0.00 | 0.04789 | 0.04789 | 0.04789 | 0 |
| 1736379300 | 0.04789 | 9.0E-5 | 0.19 | 0.04789 | 0.04789 | 0.0404 | 212 |
| 1736292900 | 0.0478 | -0.0012 | -2.45 | 0.0477 | 0.0478 | 0.0477 | 405 |
| 1736206500 | 0.049 | -0.0017 | -3.35 | 0.04 | 0.049 | 0.04 | 415 |
| 1735947300 | 0.0507 | -1.0E-6 | -0.00 | 0.0503 | 0.0508 | 0.0402 | 9292 |
| 1735860900 | 0.050701 | 0.012701 | 33.42 | 0.0513 | 0.0518 | 0.046 | 29445 |
| 1735688100 | 0.038 | -0.016 | -29.63 | 0.0633 | 0.0633 | 0.038 | 4798 |
| 1735601700 | 0.054 | 0.019 | 54.29 | 0.0354999 | 0.1 | 0.0354999 | 88874 |
| 1735342500 | 0.035 | 0 | 0.00 | 0.0499 | 0.055 | 0.035 | 87399 |
| 1735256100 | 0.035 | -0.0011 | -3.05 | 0.05 | 0.05 | 0.035 | 7972 |
| 1735077840 | 0.0361 | 0 | 0.00 | 0.0361 | 0.0361 | 0.0361 | 0 |
| 1734996900 | 0.0361 | -0.0059 | -14.05 | 0.04 | 0.0438 | 0.0361 | 34741 |
| 1734737700 | 0.042 | -0.0025 | -5.62 | 0.0689 | 0.0689 | 0.04 | 9011 |
| 1734651300 | 0.0445 | 0.013 | 41.27 | 0.0443 | 0.0446999 | 0.035 | 9078 |
| 1734564900 | 0.0315 | -0.0171 | -35.19 | 0.0472 | 0.0472 | 0.03 | 19469 |
| 1734478500 | 0.0486 | 0.0131001 | 36.90 | 0.0495 | 0.0495 | 0.035 | 12450 |
| 1734392100 | 0.0354999 | -0.014299 | -28.71 | 0.0497 | 0.0497 | 0.035 | 39216 |
| 1734132900 | 0.049799 | 0.014099 | 39.49 | 0.05 | 0.05 | 0.038704 | 8296 |
| 1734046500 | 0.0357 | -0.0019 | -5.05 | 0.043901 | 0.06 | 0.0356 | 125913 |
| 1733960100 | 0.0376 | -0.002 | -5.05 | 0.04 | 0.06 | 0.035 | 72009 |
| 1733873700 | 0.0396 | -0.0054 | -12.00 | 0.05 | 0.05 | 0.035 | 21206 |
| 1733787300 | 0.045 | -0.0075 | -14.29 | 0.0599 | 0.0599 | 0.0351 | 62750 |
| 1733528100 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1733441700 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1733355300 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 0 |
| 1733268900 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 47 |
| 1733182500 | 0.0525 | 0.0022 | 4.37 | 0.0525 | 0.0698 | 0.0525 | 358 |
| 1732917840 | 0.0503 | 0.0001 | 0.20 | 0.0503 | 0.0503 | 0.0503 | 316 |
| 1732750500 | 0.0502 | 0 | 0.00 | 0.0503 | 0.0503 | 0.0502 | 30 |
| 1732664100 | 0.0502 | -0.013 | -20.57 | 0.09 | 0.09 | 0.05 | 22125 |
| 1732577700 | 0.0632 | 0.0072 | 12.86 | 0.0505 | 0.0949 | 0.05 | 34808 |
| 1732318500 | 0.056 | 0.0098 | 21.21 | 0.0400999 | 0.0825 | 0.0400999 | 260885 |
| 1732232100 | 0.0462 | 0.0109 | 30.88 | 0.0501 | 0.055 | 0.027 | 67797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
