7,622.45

+42.38

+0.56%

52,275.42

+505.11

+0.98%

25,626.92

+189.92

+0.75%

2,829.32

+17.48

+0.62%

4.9000

-0.0290

-0.59%

19.02

-0.40

-2.06%

3,971.10

+72.20

+1.85%

77,688.66

-236.00

-0.30%

Crude Oil Dec 26

97.40

-6.72

-6.45%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Real Messenger Corporation (RMSG)

0.1845 +0.0087 (+4.95%)

As of 9:38:14 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	0.1710	0.1845	0.1702	0.1845	0.1845	70,076
Oct 30, 2026	0.2090	0.2090	0.1700	0.1760	0.1760	490,200
Oct 29, 2026	0.2200	0.2200	0.2050	0.2100	0.2100	181,500
Oct 28, 2026	0.2270	0.2270	0.2200	0.2210	0.2210	62,900
Oct 27, 2026	0.2110	0.2300	0.2110	0.2230	0.2230	66,500
Oct 26, 2026	0.2390	0.2390	0.2110	0.2200	0.2200	283,100
Oct 23, 2026	0.2440	0.2600	0.2400	0.2420	0.2420	257,600
Oct 22, 2026	0.2520	0.2550	0.2410	0.2510	0.2510	118,500
Oct 21, 2026	0.2450	0.2560	0.2450	0.2480	0.2480	59,600
Oct 20, 2026	0.2480	0.2560	0.2410	0.2450	0.2450	265,100
Oct 19, 2026	0.2610	0.2750	0.2460	0.2490	0.2490	329,100
Oct 16, 2026	0.2640	0.2860	0.2560	0.2630	0.2630	1,320,200
Oct 15, 2026	0.2500	0.2600	0.2460	0.2530	0.2530	239,700
Oct 14, 2026	0.2420	0.2990	0.2400	0.2600	0.2600	1,384,500
Oct 13, 2026	0.2840	0.2840	0.2440	0.2450	0.2450	486,900
Oct 12, 2026	0.2900	0.2930	0.2700	0.2780	0.2780	375,800
Oct 9, 2026	0.2960	0.3020	0.2860	0.3000	0.3000	291,300
Oct 8, 2026	0.3250	0.3330	0.2940	0.3050	0.3050	615,700
Oct 7, 2026	0.3050	0.3480	0.3050	0.3250	0.3250	1,632,200
Oct 6, 2026	0.2850	0.3380	0.2780	0.3250	0.3250	19,609,300
Oct 5, 2026	0.2800	0.2890	0.2730	0.2760	0.2760	548,100
Oct 2, 2026	0.2880	0.2980	0.2850	0.2900	0.2900	224,500
Oct 1, 2026	0.2900	0.3070	0.2600	0.2890	0.2890	696,900
Sep 30, 2026	0.2880	0.2930	0.2800	0.2870	0.2870	113,100
Sep 29, 2026	0.2860	0.3000	0.2800	0.2970	0.2970	327,000
Sep 28, 2026	0.2910	0.3060	0.2800	0.2950	0.2950	278,500
Sep 25, 2026	0.2960	0.2980	0.2800	0.2920	0.2920	390,200
Sep 24, 2026	0.2840	0.3000	0.2760	0.2990	0.2990	2,301,000
Sep 23, 2026	0.2890	0.3260	0.2800	0.3170	0.3170	6,912,200
Sep 22, 2026	0.2650	0.2890	0.2630	0.2870	0.2870	509,400
Sep 21, 2026	0.2680	0.2780	0.2680	0.2750	0.2750	348,500
Sep 18, 2026	0.2770	0.3200	0.2510	0.2820	0.2820	2,984,700
Sep 17, 2026	0.2600	0.2880	0.2600	0.2740	0.2740	945,700
Sep 16, 2026	0.2800	0.3000	0.2510	0.2720	0.2720	6,511,600
Sep 15, 2026	0.3100	0.3300	0.2680	0.2760	0.2760	621,100
Sep 14, 2026	0.3150	0.3260	0.3030	0.3160	0.3160	84,100
Sep 11, 2026	0.3190	0.3380	0.3190	0.3250	0.3250	69,600
Sep 10, 2026	0.3250	0.3400	0.3150	0.3190	0.3190	94,200
Sep 9, 2026	0.3500	0.3550	0.3230	0.3230	0.3230	97,300
Sep 8, 2026	0.3420	0.3580	0.3420	0.3420	0.3420	115,000
Sep 4, 2026	0.3340	0.3510	0.3340	0.3510	0.3510	40,400
Sep 3, 2026	0.3360	0.3480	0.3350	0.3470	0.3470	140,500
Sep 2, 2026	0.3300	0.3540	0.3300	0.3540	0.3540	90,000
Sep 1, 2026	0.3510	0.3610	0.3350	0.3420	0.3420	140,100
Aug 31, 2026	0.3480	0.3640	0.3410	0.3580	0.3580	92,100
Aug 28, 2026	0.3500	0.3620	0.3500	0.3590	0.3590	142,200
Aug 27, 2026	0.3520	0.3640	0.3410	0.3620	0.3620	267,000
Aug 26, 2026	0.3410	0.3490	0.3330	0.3400	0.3400	305,100
Aug 25, 2026	0.3340	0.3700	0.2900	0.3530	0.3530	13,786,600
Aug 24, 2026	0.3620	0.3650	0.3500	0.3610	0.3610	76,000
Aug 21, 2026	0.3680	0.3880	0.3680	0.3700	0.3700	61,700
Aug 20, 2026	0.3700	0.3900	0.3600	0.3680	0.3680	185,600
Aug 19, 2026	0.4010	0.4010	0.3750	0.3840	0.3840	79,800
Aug 18, 2026	0.3840	0.4040	0.3760	0.3800	0.3800	126,300
Aug 17, 2026	0.3840	0.4000	0.3700	0.3820	0.3820	84,800
Aug 14, 2026	0.3980	0.4050	0.3810	0.3810	0.3810	114,300
Aug 13, 2026	0.3700	0.4200	0.3700	0.4010	0.4010	314,400
Aug 12, 2026	0.3600	0.3880	0.3510	0.3810	0.3810	94,000
Aug 11, 2026	0.3750	0.3800	0.3530	0.3540	0.3540	82,800
Aug 10, 2026	0.3700	0.3790	0.3610	0.3710	0.3710	133,700
Aug 7, 2026	0.4080	0.4280	0.3800	0.3810	0.3810	239,700
Aug 6, 2026	0.3730	0.4200	0.3510	0.4100	0.4100	343,800
Aug 5, 2026	0.3720	0.3880	0.3600	0.3740	0.3740	88,000
Aug 4, 2026	0.3550	0.3900	0.3500	0.3810	0.3810	297,600
Aug 3, 2026	0.3300	0.3600	0.3250	0.3600	0.3600	497,600
Jul 31, 2026	0.3600	0.4880	0.2920	0.3470	0.3470	10,424,100
Jul 30, 2026	0.3410	0.3500	0.3200	0.3350	0.3350	138,700
Jul 29, 2026	0.3660	0.3660	0.3100	0.3390	0.3390	235,100
Jul 28, 2026	0.3700	0.3790	0.3400	0.3780	0.3780	166,400
Jul 27, 2026	0.3760	0.3900	0.3500	0.3670	0.3670	286,800
Jul 24, 2026	0.3850	0.4100	0.3700	0.3790	0.3790	246,200
Jul 23, 2026	0.4040	0.4110	0.3890	0.4110	0.4110	562,100
Jul 22, 2026	0.3860	0.4000	0.3610	0.3910	0.3910	537,500
Jul 21, 2026	0.3400	0.4220	0.3400	0.3870	0.3870	972,200
Jul 20, 2026	0.3680	0.3680	0.3510	0.3530	0.3530	202,600
Jul 17, 2026	0.3960	0.3960	0.3640	0.3690	0.3690	96,400
Jul 16, 2026	0.3920	0.3970	0.3700	0.3930	0.3930	181,700
Jul 15, 2026	0.3790	0.3860	0.3530	0.3790	0.3790	253,400
Jul 14, 2026	0.3850	0.3900	0.3700	0.3890	0.3890	125,600
Jul 13, 2026	0.4180	0.4290	0.3900	0.4030	0.4030	267,300
Jul 10, 2026	0.4320	0.4390	0.4010	0.4140	0.4140	146,400
Jul 9, 2026	0.4370	0.4600	0.4310	0.4420	0.4420	165,500
Jul 8, 2026	0.4600	0.4600	0.4370	0.4440	0.4440	161,600
Jul 7, 2026	0.4940	0.4940	0.4370	0.4650	0.4650	230,700
Jul 6, 2026	0.4870	0.5220	0.4820	0.4910	0.4910	386,700
Jul 2, 2026	0.5090	0.5300	0.4810	0.4810	0.4810	208,400
Jul 1, 2026	0.4910	0.5250	0.4720	0.5140	0.5140	272,800
Jun 30, 2026	0.4890	0.5160	0.4890	0.4910	0.4910	218,700
Jun 29, 2026	0.4700	0.5000	0.4650	0.4810	0.4810	238,500
Jun 26, 2026	0.4800	0.5000	0.4650	0.4660	0.4660	119,100
Jun 25, 2026	0.4830	0.5100	0.4710	0.4900	0.4900	143,600
Jun 24, 2026	0.5220	0.5400	0.4800	0.4990	0.4990	268,100
Jun 23, 2026	0.5470	0.5620	0.5180	0.5330	0.5330	289,900
Jun 22, 2026	0.5800	0.5850	0.5360	0.5370	0.5370	339,200
Jun 18, 2026	0.6200	0.6360	0.5690	0.5900	0.5900	632,400
Jun 17, 2026	0.5590	0.6700	0.5460	0.6010	0.6010	1,200,300
Jun 16, 2026	0.5880	0.6080	0.5500	0.5630	0.5630	595,200
Jun 15, 2026	0.6300	0.6500	0.5950	0.6100	0.6100	424,700
Jun 12, 2026	0.6100	0.6400	0.5800	0.6080	0.6080	845,000
Jun 11, 2026	0.6700	0.7020	0.6200	0.6310	0.6310	959,500
Jun 10, 2026	0.7060	0.7480	0.6600	0.6820	0.6820	962,400
Jun 9, 2026	0.6970	0.8400	0.6650	0.7130	0.7130	2,664,700
Jun 8, 2026	1.3900	1.6100	0.4600	0.7680	0.7680	24,437,900
Jun 5, 2026	3.2650	3.9000	1.7100	1.8300	1.8300	199,975,100
Jun 4, 2026	0.8830	1.1700	0.8700	1.1000	1.1000	32,919,700
Jun 3, 2026	0.9250	0.9500	0.8560	0.8910	0.8910	70,900
Jun 2, 2026	0.9700	1.0340	0.9300	0.9500	0.9500	54,400
Jun 1, 2026	0.9000	1.0450	0.8300	1.0000	1.0000	113,100
May 29, 2026	0.8300	1.0200	0.7970	0.9230	0.9230	213,900
May 28, 2026	0.7200	0.8400	0.7200	0.8110	0.8110	144,200
May 27, 2026	0.8270	0.8400	0.6500	0.7960	0.7960	268,900
May 26, 2026	1.1700	1.1900	0.8100	0.8800	0.8800	592,300
May 22, 2026	1.1900	1.2530	1.1700	1.1950	1.1950	57,500
May 21, 2026	1.2000	1.2430	1.1900	1.2100	1.2100	58,900
May 20, 2026	1.1300	1.2600	1.1300	1.2200	1.2200	92,100
May 19, 2026	1.2100	1.2140	1.1400	1.1500	1.1500	98,700
May 18, 2026	1.2700	1.2900	1.1400	1.2100	1.2100	244,500
May 15, 2026	1.2700	1.3400	1.2500	1.2900	1.2900	79,300
May 14, 2026	1.3700	1.3840	1.2600	1.2700	1.2700	276,800
May 13, 2026	1.4200	1.5100	1.2700	1.4400	1.4400	254,400
May 12, 2026	1.3100	1.5000	1.2910	1.4700	1.4700	227,400
May 11, 2026	1.4000	1.4000	1.2400	1.3800	1.3800	312,700
May 8, 2026	1.6300	1.6980	1.3000	1.3800	1.3800	1,280,300
May 7, 2026	1.7000	1.8600	1.5300	1.7900	1.7900	32,700,500
May 6, 2026	1.3600	1.3700	1.2600	1.3200	1.3200	108,400
May 5, 2026	1.3400	1.4150	1.3000	1.3900	1.3900	110,500
May 4, 2026	1.4300	1.4300	1.2430	1.3600	1.3600	127,400
May 1, 2026	1.4900	1.5190	1.3500	1.4000	1.4000	255,200
Apr 30, 2026	1.4400	1.5600	1.3700	1.5500	1.5500	336,300
Apr 29, 2026	1.4200	1.4350	1.2700	1.3800	1.3800	304,400
Apr 28, 2026	1.5800	1.6500	1.2900	1.4500	1.4500	1,304,700
Apr 27, 2026	1.7900	1.7900	1.3390	1.4200	1.4200	1,298,900
Apr 24, 2026	1.9200	1.9650	1.6500	1.8400	1.8400	425,200
Apr 23, 2026	2.1800	2.2500	1.8200	1.9500	1.9500	545,800
Apr 22, 2026	2.5700	2.6000	2.0400	2.2500	2.2500	641,000
Apr 21, 2026	2.8600	2.9900	1.9400	2.4000	2.4000	1,150,900
Apr 20, 2026	2.5300	3.7800	2.5050	2.9900	2.9900	8,503,000
Apr 17, 2026	2.4100	3.3000	2.4100	2.7100	2.7100	7,991,300
Apr 16, 2026	1.7700	3.3500	1.6200	2.5500	2.5500	48,762,100
Apr 15, 2026	1.8300	2.0400	1.5500	1.7900	1.7900	3,650,500
Apr 14, 2026	2.8000	3.3300	2.1200	2.4000	2.4000	51,810,000
Apr 13, 2026	0.9470	2.7300	0.9140	2.7000	2.7000	461,512,200
Apr 10, 2026	0.4350	0.4700	0.4270	0.4700	0.4700	3,727,100
Apr 9, 2026	0.4660	0.4660	0.4100	0.4290	0.4290	32,200
Apr 8, 2026	0.4700	0.4820	0.4320	0.4750	0.4750	119,400
Apr 7, 2026	0.4000	0.5200	0.4000	0.4650	0.4650	459,600
Apr 6, 2026	0.4750	0.5010	0.3830	0.4010	0.4010	206,800
Apr 2, 2026	0.6210	0.6520	0.4600	0.4840	0.4840	381,700
Apr 1, 2026	0.6450	0.6600	0.6190	0.6190	0.6190	334,900
Mar 31, 2026	0.6600	0.6900	0.6340	0.6360	0.6360	719,400
Mar 30, 2026	0.5750	0.6970	0.5750	0.6310	0.6310	1,196,600
Mar 27, 2026	0.6260	0.6790	0.6120	0.6300	0.6300	1,333,200
Mar 26, 2026	0.5600	0.6610	0.5600	0.6340	0.6340	4,670,100
Mar 25, 2026	0.7200	0.8900	0.5790	0.6400	0.6400	253,370,400
Mar 24, 2026	0.4010	0.4100	0.3320	0.3470	0.3470	68,100
Mar 23, 2026	0.4020	0.4380	0.4000	0.4250	0.4250	18,100
Mar 20, 2026	0.4600	0.4600	0.4110	0.4450	0.4450	17,700
Mar 19, 2026	0.4740	0.4740	0.4230	0.4740	0.4740	9,900
Mar 18, 2026	0.4860	0.4860	0.4100	0.4180	0.4180	44,400
Mar 17, 2026	0.4300	0.4840	0.4000	0.4750	0.4750	58,500
Mar 16, 2026	0.3700	0.4200	0.3700	0.4120	0.4120	11,400
Mar 13, 2026	0.4600	0.4740	0.4020	0.4360	0.4360	64,700
Mar 12, 2026	0.5300	0.5550	0.4080	0.4520	0.4520	201,900
Mar 11, 2026	0.5310	0.5600	0.5300	0.5600	0.5600	22,700
Mar 10, 2026	0.5770	0.5780	0.5310	0.5550	0.5550	47,100
Mar 9, 2026	0.5150	0.5650	0.5150	0.5650	0.5650	21,300
Mar 6, 2026	0.5300	0.5690	0.5150	0.5690	0.5690	45,000
Mar 5, 2026	0.5200	0.5780	0.5200	0.5780	0.5780	7,000
Mar 4, 2026	0.5500	0.5900	0.5400	0.5900	0.5900	32,600
Mar 3, 2026	0.5900	0.5900	0.5020	0.5700	0.5700	60,900
Mar 2, 2026	0.5930	0.6720	0.5910	0.6120	0.6120	64,700
Feb 27, 2026	0.6800	0.7000	0.6400	0.7000	0.7000	55,000
Feb 26, 2026	0.6980	0.7190	0.6700	0.7180	0.7180	75,400
Feb 25, 2026	0.6390	0.7300	0.6330	0.7180	0.7180	66,900
Feb 24, 2026	0.6440	0.6800	0.6020	0.6520	0.6520	166,200
Feb 23, 2026	0.8700	0.8800	0.6670	0.7070	0.7070	791,100
Feb 20, 2026	0.6010	1.0500	0.5920	0.8890	0.8890	30,865,800
Feb 19, 2026	0.6000	0.6450	0.5910	0.5920	0.5920	27,100
Feb 18, 2026	0.5900	0.6100	0.5900	0.6000	0.6000	7,400
Feb 17, 2026	0.6840	0.7500	0.6100	0.6100	0.6100	25,400
Feb 13, 2026	0.7500	0.7500	0.6010	0.6060	0.6060	56,000
Feb 12, 2026	0.7400	0.8000	0.7000	0.7000	0.7000	58,000
Feb 11, 2026	0.8140	0.8140	0.7050	0.7330	0.7330	36,700
Feb 10, 2026	0.7460	0.8690	0.7020	0.8150	0.8150	75,000
Feb 9, 2026	0.6750	0.7540	0.6750	0.6980	0.6980	35,900
Feb 6, 2026	0.7000	0.7030	0.6800	0.6910	0.6910	27,100
Feb 5, 2026	0.7000	0.7790	0.6630	0.7100	0.7100	132,900
Feb 4, 2026	0.6840	0.7300	0.6660	0.6660	0.6660	17,800
Feb 3, 2026	0.6430	0.7020	0.6420	0.6600	0.6600	21,300
Feb 2, 2026	0.7000	0.7900	0.6240	0.6300	0.6300	108,500
Jan 30, 2026	0.8870	0.9700	0.7010	0.7010	0.7010	76,800
Jan 29, 2026	1.1000	1.1000	0.8630	0.8730	0.8730	67,200
Jan 28, 2026	1.1320	1.1550	0.9900	1.0200	1.0200	94,800
Jan 27, 2026	1.2150	1.2150	1.0900	1.1300	1.1300	44,100
Jan 26, 2026	1.2300	1.2500	1.1600	1.1600	1.1600	21,300
Jan 23, 2026	1.2600	1.3100	1.1400	1.2200	1.2200	100,700
Jan 22, 2026	1.4700	1.4700	1.2000	1.2400	1.2400	123,000
Jan 21, 2026	1.5100	1.6200	1.3310	1.4700	1.4700	80,500
Jan 20, 2026	1.2500	1.6490	1.2500	1.5200	1.5200	165,900
Jan 16, 2026	1.4200	1.4390	1.1820	1.2700	1.2700	61,500
Jan 15, 2026	1.2500	1.4400	1.2000	1.4400	1.4400	58,700
Jan 14, 2026	1.1400	1.3390	1.1200	1.2500	1.2500	14,900
Jan 13, 2026	1.2050	1.2200	1.0900	1.1900	1.1900	27,300
Jan 12, 2026	1.4300	1.4300	1.1900	1.2200	1.2200	78,900
Jan 9, 2026	1.4600	1.7940	1.4100	1.4650	1.4650	377,100
Jan 8, 2026	1.4000	1.4800	1.3800	1.4300	1.4300	45,700
Jan 7, 2026	1.4100	1.5900	1.3900	1.4400	1.4400	95,700
Jan 6, 2026	1.4100	1.4800	1.4000	1.4180	1.4180	11,100
Jan 5, 2026	1.4200	1.5350	1.3400	1.4100	1.4100	7,600
Jan 2, 2026	1.3500	1.3800	1.3500	1.3600	1.3600	17,800
Dec 31, 2025	1.3900	1.4100	1.3500	1.3500	1.3500	7,700
Dec 30, 2025	1.4300	1.4600	1.3900	1.4600	1.4600	10,400
Dec 29, 2025	1.4840	1.4840	1.3450	1.4000	1.4000	21,000
Dec 26, 2025	1.4600	1.4600	1.3800	1.4200	1.4200	18,300
Dec 24, 2025	1.5500	1.5500	1.3900	1.4000	1.4000	22,200
Dec 23, 2025	1.6100	1.6100	1.5500	1.5600	1.5600	5,100
Dec 22, 2025	1.6300	1.8700	1.5700	1.6100	1.6100	20,400
Dec 19, 2025	1.6300	1.6700	1.5600	1.5700	1.5700	37,000
Dec 18, 2025	1.7560	1.8500	1.5300	1.5500	1.5500	52,300
Dec 17, 2025	1.8200	1.8900	1.6400	1.6400	1.6400	13,100
Dec 16, 2025	2.0100	2.0100	1.7100	1.7100	1.7100	21,900
Dec 15, 2025	2.0300	2.1600	1.8800	1.9300	1.9300	13,400
Dec 12, 2025	1.8600	2.1500	1.8600	1.9800	1.9800	22,600
Dec 11, 2025	2.0100	2.0100	1.8000	2.0000	2.0000	7,000
Dec 10, 2025	2.0100	2.0100	2.0100	2.0100	2.0100	-
Dec 9, 2025	2.0800	2.1600	2.0100	2.0100	2.0100	3,000
Dec 8, 2025	1.9500	2.1220	1.9500	2.1000	2.1000	4,600
Dec 5, 2025	1.9350	1.9350	1.9350	1.9350	1.9350	700
Dec 4, 2025	1.9600	1.9600	1.9600	1.9600	1.9600	-
Dec 3, 2025	1.9600	1.9600	1.9600	1.9600	1.9600	-
Dec 2, 2025	2.0200	2.0300	1.9600	1.9600	1.9600	2,100
Dec 1, 2025	1.9800	2.1500	1.9800	2.0200	2.0200	4,400
Nov 28, 2025	2.2000	2.2000	2.0700	2.1500	2.1500	1,400
Nov 26, 2025	1.9600	2.0700	1.7950	2.0700	2.0700	13,500
Nov 25, 2025	1.8900	1.9100	1.8200	1.8400	1.8400	9,100
Nov 24, 2025	1.6300	1.9800	1.5800	1.7400	1.7400	77,800
Nov 21, 2025	1.5630	1.6450	1.5560	1.5800	1.5800	10,900
Nov 20, 2025	1.8000	1.8000	1.6000	1.6000	1.6000	37,500
Nov 19, 2025	1.9600	1.9600	1.7700	1.7700	1.7700	8,900
Nov 18, 2025	1.9800	2.0300	1.9000	1.9600	1.9600	29,600
Nov 17, 2025	2.0110	2.0620	2.0000	2.0080	2.0080	26,100
Nov 14, 2025	1.9900	2.1190	1.9900	2.0850	2.0850	15,800
Nov 13, 2025	2.0100	2.1000	2.0080	2.1000	2.1000	6,400
Nov 12, 2025	2.1150	2.1700	2.0650	2.1200	2.1200	3,600
Nov 11, 2025	2.0570	2.1200	2.0200	2.0300	2.0300	5,200
Nov 10, 2025	2.0700	2.1470	2.0000	2.0390	2.0390	21,800
Nov 7, 2025	2.0400	2.0500	2.0000	2.0100	2.0100	3,800
Nov 6, 2025	2.0100	2.0600	2.0000	2.0600	2.0600	14,800
Nov 5, 2025	2.0300	2.2000	2.0020	2.0300	2.0300	14,800
Nov 4, 2025	2.1600	2.3350	2.0500	2.1400	2.1400	9,500
Nov 3, 2025	2.2500	2.2740	2.1600	2.1600	2.1600	16,200

Mobilize your Website

View Site in Mobile | Classic

Share by: