Real Messenger Corporation - Ordinary Shares (RMSG)

Historical Prices For Real Messenger Corporation - Ordinary Shares (RMSG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.20	2.23	2.15	2.21	7,661	2.21
4/01/2025	2.27	2.27	2.19	2.23	9,611	2.23
3/31/2025	2.22	2.23	2.14	2.23	3,336	2.23
3/28/2025	2.21	2.29	2.20	2.24	21,369	2.24
3/27/2025	2.38	2.38	2.22	2.23	5,523	2.23
3/26/2025	2.38	2.38	2.25	2.28	16,156	2.28
3/25/2025	2.34	2.50	2.25	2.38	40,040	2.38
3/24/2025	2.41	2.41	2.25	2.37	36,643	2.37
3/21/2025	2.12	2.29	2.10	2.21	3,602	2.21
3/20/2025	2.16	2.24	2.10	2.12	9,487	2.12
3/19/2025	2.25	2.25	2.08	2.10	14,579	2.10
3/18/2025	1.79	2.29	1.79	2.29	25,846	2.29
3/17/2025	1.72	1.89	1.71	1.80	14,016	1.80
3/14/2025	1.72	1.75	1.70	1.72	14,111	1.72
3/12/2025	1.74	0.00	1.75	1.75	135	1.75
3/11/2025	1.70	1.76	1.70	1.74	5,798	1.74
3/10/2025	1.70	1.78	1.70	1.74	2,650	1.74
3/07/2025	1.70	1.78	1.70	1.72	3,536	1.72
3/06/2025	1.70	1.75	1.67	1.75	1,678	1.75
3/05/2025	1.71	1.80	1.70	1.76	4,056	1.76
3/04/2025	1.70	1.75	1.70	1.73	873	1.73
3/03/2025	1.72	1.80	1.69	1.70	7,409	1.70
2/28/2025	1.84	1.84	1.73	1.77	4,695	1.77
2/27/2025	1.79	1.79	1.70	1.70	2,649	1.70
2/26/2025	1.73	1.77	1.73	1.73	5,294	1.73
2/25/2025	1.76	1.77	1.72	1.77	3,456	1.77
2/24/2025	1.84	1.84	1.77	1.77	2,173	1.77
2/21/2025	1.80	1.82	1.77	1.78	3,454	1.78
2/20/2025	1.84	1.84	1.81	1.82	3,485	1.82
2/19/2025	1.84	1.84	1.80	1.82	7,507	1.82
2/18/2025	1.75	1.84	1.75	1.84	2,297	1.84
2/14/2025	1.75	1.79	1.75	1.75	1,537	1.75
2/13/2025	1.70	1.75	1.70	1.71	8,345	1.71
2/12/2025	1.74	1.74	1.72	1.72	1,587	1.72
2/11/2025	1.76	1.76	1.73	1.73	5,749	1.73
2/10/2025	1.76	1.79	1.76	1.79	3,016	1.79
2/07/2025	1.80	1.80	1.75	1.76	9,215	1.76
2/06/2025	1.75	1.89	1.72	1.77	23,325	1.77
2/05/2025	1.88	1.92	1.66	1.75	113,474	1.75
2/04/2025	1.98	2.00	1.77	1.91	28,155	1.91
2/03/2025	1.95	2.02	1.94	1.98	7,766	1.98
1/31/2025	1.97	1.97	1.95	1.97	3,621	1.97
1/30/2025	2.11	2.11	1.97	1.97	37,750	1.97
1/29/2025	2.01	2.16	1.99	1.99	7,013	1.99
1/28/2025	2.00	2.07	1.97	1.97	6,230	1.97
1/27/2025	2.02	2.09	2.00	2.01	15,125	2.01
1/24/2025	2.08	2.14	2.04	2.11	9,515	2.11
1/23/2025	2.08	2.24	2.05	2.08	24,017	2.08
1/22/2025	2.09	2.20	2.06	2.10	10,501	2.10
1/21/2025	2.04	2.17	2.04	2.15	27,834	2.15
1/17/2025	2.11	2.11	2.02	2.06	16,381	2.06
1/16/2025	2.05	2.23	2.02	2.05	32,935	2.05
1/15/2025	2.12	2.17	2.02	2.10	14,475	2.10
1/14/2025	2.11	2.26	2.07	2.13	60,685	2.13
1/13/2025	2.06	2.20	1.86	2.14	52,239	2.14
1/10/2025	2.17	2.19	2.02	2.10	15,259	2.10
1/08/2025	2.21	2.47	2.06	2.10	24,039	2.10
1/07/2025	2.30	2.35	2.15	2.22	36,207	2.22
1/06/2025	2.36	2.50	2.25	2.29	80,329	2.29
1/03/2025	2.41	2.48	2.31	2.43	52,143	2.43