5 DAY PERFORMANCE
+224.23%
1 MONTH PERFORMANCE
+106.52%
3 MONTH PERFORMANCE
+52.41%
6 MONTH PERFORMANCE
-58.99%
YEAR-TO-DATE PERFORMANCE
-57.78%
1 YEAR PERFORMANCE
-71.92%
Real Messenger Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.19 | $0.17 (-12.84%) | $0.20 | $0.17 | 93.83 K | |
| 11/04/2026 | $0.19 | $0.19 (-1.3%) | $0.21 | $0.19 | 132.00 K | $1.15 M |
| 11/03/2026 | $0.19 | $0.19 (-1.58%) | $0.20 | $0.18 | 125.03 K | $1.13 M |
| 11/02/2026 | $0.17 | $0.18 (4.91%) | $0.19 | $0.17 | 150.58 K | $1.09 M |
| 10/30/2026 | $0.21 | $0.18 (-15.8%) | $0.21 | $0.17 | 490.70 K | $1.07 M |
| 10/29/2026 | $0.22 | $0.21 (-4.82%) | $0.22 | $0.20 | 181.86 K | $1.27 M |
| 10/28/2026 | $0.23 | $0.22 (-2.69%) | $0.23 | $0.22 | 64.15 K | $1.34 M |
| 10/27/2026 | $0.21 | $0.22 (5.54%) | $0.23 | $0.21 | 67.23 K | $1.36 M |
| 10/26/2026 | $0.24 | $0.22 (-8.04%) | $0.24 | $0.21 | 288.86 K | $1.34 M |
| 10/23/2026 | $0.24 | $0.24 (-0.9%) | $0.26 | $0.24 | 257.60 K | $1.47 M |
| 10/22/2026 | $0.25 | $0.25 (-0.4%) | $0.25 | $0.24 | 119.55 K | $1.53 M |
| 10/21/2026 | $0.25 | $0.25 (1.02%) | $0.26 | $0.25 | 59.71 K | $1.51 M |
| 10/20/2026 | $0.25 | $0.25 (-1.25%) | $0.26 | $0.24 | 265.90 K | $1.49 M |
| 10/19/2026 | $0.26 | $0.25 (-4.82%) | $0.28 | $0.25 | 332.32 K | $1.51 M |
| 10/16/2026 | $0.26 | $0.26 (-0.3%) | $0.29 | $0.26 | 1.32 M | $1.60 M |
| 10/15/2026 | $0.25 | $0.25 (1.2%) | $0.26 | $0.25 | 242.56 K | $1.54 M |
| 10/14/2026 | $0.24 | $0.26 (7.27%) | $0.30 | $0.24 | 1.38 M | $653.93 K |
| 10/13/2026 | $0.28 | $0.25 (-13.73%) | $0.28 | $0.24 | 490.57 K | $616.68 K |
| 10/12/2026 | $0.29 | $0.28 (-4.14%) | $0.29 | $0.27 | 379.00 K | $699.74 K |
| 10/09/2026 | $0.30 | $0.30 (1.35%) | $0.30 | $0.29 | 291.30 K | $754.36 K |
| 10/08/2026 | $0.32 | $0.30 (-6.19%) | $0.33 | $0.29 | 615.74 K | $767.20 K |
| 10/07/2026 | $0.31 | $0.33 (6.66%) | $0.35 | $0.31 | 1.63 M | $818.80 K |
| 10/06/2026 | $0.29 | $0.32 (13.81%) | $0.34 | $0.28 | 19.61 M | $817.54 K |
| 10/05/2026 | $0.28 | $0.28 (-1.43%) | $0.29 | $0.27 | 548.59 K | $694.71 K |
| 10/02/2026 | $0.29 | $0.29 (0.73%) | $0.30 | $0.29 | 226.37 K | $730.20 K |
| 10/01/2026 | $0.29 | $0.29 (-0.45%) | $0.31 | $0.26 | 696.90 K | $726.68 K |
| 09/30/2026 | $0.29 | $0.29 (-0.35%) | $0.29 | $0.28 | 113.14 K | $721.39 K |
| 09/29/2026 | $0.29 | $0.30 (3.64%) | $0.30 | $0.28 | 327.03 K | $746.31 K |
| 09/28/2026 | $0.29 | $0.29 (1.38%) | $0.31 | $0.28 | 278.50 K | $742.28 K |
| 09/25/2026 | $0.30 | $0.29 (-1.32%) | $0.30 | $0.28 | 390.21 K | $733.98 K |
| 09/24/2026 | $0.28 | $0.30 (5.31%) | $0.30 | $0.28 | 2.30 M | $753.36 K |
| 09/23/2026 | $0.29 | $0.32 (9.61%) | $0.33 | $0.28 | 6.91 M | $797.91 K |
| 09/22/2026 | $0.27 | $0.29 (8.45%) | $0.29 | $0.26 | 509.42 K | $723.40 K |
| 09/21/2026 | $0.27 | $0.27 (2.5%) | $0.28 | $0.27 | 348.50 K | $691.44 K |
| 09/18/2026 | $0.28 | $0.28 (1.84%) | $0.32 | $0.25 | 2.98 M | $709.81 K |
| 09/17/2026 | $0.26 | $0.27 (5.47%) | $0.29 | $0.26 | 945.72 K | $689.68 K |
| 09/16/2026 | $0.28 | $0.27 (-3%) | $0.30 | $0.25 | 6.51 M | $684.64 K |
| 09/15/2026 | $0.31 | $0.28 (-10.97%) | $0.33 | $0.27 | 627.65 K | $694.71 K |
| 09/14/2026 | $0.32 | $0.32 (0.19%) | $0.33 | $0.30 | 84.67 K | $794.39 K |
| 09/11/2026 | $0.32 | $0.33 (1.94%) | $0.34 | $0.32 | 69.62 K | $818.55 K |
| 09/10/2026 | $0.33 | $0.32 (-1.88%) | $0.34 | $0.32 | 95.86 K | $802.94 K |
| 09/09/2026 | $0.35 | $0.32 (-7.66%) | $0.35 | $0.32 | 97.74 K | $813.26 K |
| 09/08/2026 | $0.34 | $0.34 (-0.06%) | $0.36 | $0.34 | 115.49 K | $861.34 K |
| 09/04/2026 | $0.33 | $0.35 (5.12%) | $0.35 | $0.33 | 40.62 K | $884.24 K |
| 09/03/2026 | $0.34 | $0.35 (3.3%) | $0.35 | $0.34 | 141.69 K | $873.67 K |
| 09/02/2026 | $0.33 | $0.35 (7.18%) | $0.35 | $0.33 | 92.14 K | $890.54 K |
| 09/01/2026 | $0.35 | $0.34 (-2.68%) | $0.36 | $0.34 | 140.51 K | $860.33 K |
| 08/31/2026 | $0.35 | $0.36 (2.84%) | $0.36 | $0.34 | 93.98 K | $901.36 K |
| 08/28/2026 | $0.35 | $0.36 (2.6%) | $0.36 | $0.35 | 142.21 K | $903.63 K |
| 08/27/2026 | $0.35 | $0.36 (2.76%) | $0.36 | $0.34 | 269.53 K | $910.17 K |
| 08/26/2026 | $0.34 | $0.34 (-0.35%) | $0.35 | $0.33 | 308.02 K | $855.30 K |
| 08/25/2026 | $0.33 | $0.35 (5.69%) | $0.37 | $0.29 | 13.79 M | $888.52 K |
| 08/24/2026 | $0.36 | $0.36 (-0.28%) | $0.36 | $0.35 | 76.86 K | $908.66 K |
| 08/21/2026 | $0.37 | $0.37 (0.38%) | $0.39 | $0.37 | 61.72 K | $930.31 K |
| 08/20/2026 | $0.37 | $0.37 (-0.68%) | $0.39 | $0.36 | 185.95 K | $925.02 K |
| 08/19/2026 | $0.40 | $0.38 (-4.27%) | $0.40 | $0.38 | 80.09 K | $966.05 K |
| 08/18/2026 | $0.38 | $0.38 (-1.04%) | $0.40 | $0.38 | 126.30 K | $956.74 K |
| 08/17/2026 | $0.38 | $0.38 (-0.55%) | $0.40 | $0.37 | 84.80 K | $960.51 K |
| 08/14/2026 | $0.40 | $0.38 (-4.17%) | $0.41 | $0.38 | 114.30 K | $960.01 K |
| 08/13/2026 | $0.37 | $0.40 (8.24%) | $0.42 | $0.37 | 314.85 K | $1.01 M |
| 08/12/2026 | $0.36 | $0.38 (5.95%) | $0.39 | $0.35 | 94.00 K | $959.76 K |
| 08/11/2026 | $0.38 | $0.35 (-5.67%) | $0.38 | $0.35 | 82.81 K | $891.29 K |
| 08/10/2026 | $0.37 | $0.37 (0.35%) | $0.38 | $0.36 | 133.75 K | $934.59 K |
| 08/07/2026 | $0.41 | $0.38 (-6.69%) | $0.43 | $0.38 | 239.71 K | $958.50 K |
| 08/06/2026 | $0.37 | $0.41 (9.89%) | $0.42 | $0.35 | 343.80 K | $1.03 M |
| 08/05/2026 | $0.37 | $0.37 (0.51%) | $0.39 | $0.36 | 88.00 K | $941.38 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
