5 DAY PERFORMANCE
+109.56%
1 MONTH PERFORMANCE
+54.22%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
+28.09%
YEAR-TO-DATE PERFORMANCE
-57.78%
1 YEAR PERFORMANCE
-79.72%
Real Messenger Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.27 | $0.28 (2.65%) | $0.28 | $0.27 | 172.42 K | |
| 09/18/2026 | $0.28 | $0.28 (1.81%) | $0.32 | $0.25 | 2.96 M | $709.81 K |
| 09/17/2026 | $0.26 | $0.27 (5.38%) | $0.29 | $0.26 | 945.72 K | $689.68 K |
| 09/16/2026 | $0.28 | $0.27 (-2.86%) | $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 (0.32%) | $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 |
| 08/04/2026 | $0.36 | $0.38 (7.32%) | $0.39 | $0.35 | 297.85 K | $959.00 K |
| 08/03/2026 | $0.33 | $0.36 (8.94%) | $0.36 | $0.33 | 497.60 K | $904.88 K |
| 07/31/2026 | $0.36 | $0.35 (-3.64%) | $0.49 | $0.29 | 10.42 M | $873.17 K |
| 07/30/2026 | $0.34 | $0.34 (-1.61%) | $0.35 | $0.32 | 142.89 K | $843.97 K |
| 07/29/2026 | $0.37 | $0.34 (-7.43%) | $0.37 | $0.31 | 237.19 K | $853.28 K |
| 07/28/2026 | $0.37 | $0.38 (2.03%) | $0.38 | $0.34 | 166.41 K | $950.19 K |
| 07/27/2026 | $0.38 | $0.37 (-2.39%) | $0.39 | $0.35 | 289.02 K | $923.76 K |
| 07/24/2026 | $0.38 | $0.38 (-1.51%) | $0.41 | $0.37 | 246.24 K | $953.97 K |
| 07/23/2026 | $0.40 | $0.41 (1.73%) | $0.41 | $0.39 | 562.52 K | $1.04 M |
| 07/22/2026 | $0.39 | $0.39 (1.3%) | $0.40 | $0.36 | 537.50 K | $984.17 K |
| 07/21/2026 | $0.34 | $0.39 (13.94%) | $0.42 | $0.34 | 972.20 K | $975.11 K |
| 07/20/2026 | $0.37 | $0.35 (-4.02%) | $0.37 | $0.35 | 202.69 K | $888.52 K |
| 07/17/2026 | $0.40 | $0.37 (-6.97%) | $0.40 | $0.36 | 96.58 K | $927.79 K |
| 07/16/2026 | $0.39 | $0.39 (0.31%) | $0.40 | $0.37 | 181.75 K | $989.71 K |
| 07/15/2026 | $0.38 | $0.38 (-0.03%) | $0.39 | $0.35 | 253.42 K | $953.97 K |
| 07/14/2026 | $0.39 | $0.39 (0.96%) | $0.39 | $0.37 | 125.96 K | $978.38 K |
| 07/13/2026 | $0.42 | $0.40 (-3.59%) | $0.43 | $0.39 | 267.59 K | $1.01 M |
| 07/10/2026 | $0.43 | $0.41 (-4.21%) | $0.44 | $0.40 | 146.41 K | $1.04 M |
| 07/09/2026 | $0.44 | $0.44 (1.17%) | $0.46 | $0.43 | 165.52 K | $1.11 M |
| 07/08/2026 | $0.46 | $0.44 (-3.48%) | $0.46 | $0.44 | 161.85 K | $1.12 M |
| 07/07/2026 | $0.49 | $0.46 (-5.81%) | $0.49 | $0.44 | 230.72 K | $1.17 M |
| 07/06/2026 | $0.49 | $0.49 (0.8%) | $0.52 | $0.48 | 386.74 K | $1.24 M |
| 07/02/2026 | $0.51 | $0.48 (-5.5%) | $0.53 | $0.48 | 209.07 K | $1.21 M |
| 07/01/2026 | $0.49 | $0.51 (4.79%) | $0.53 | $0.47 | 273.24 K | $1.29 M |
| 06/30/2026 | $0.49 | $0.49 (0.31%) | $0.52 | $0.49 | 218.70 K | $1.23 M |
| 06/29/2026 | $0.47 | $0.48 (2.3%) | $0.50 | $0.47 | 238.62 K | $1.21 M |
| 06/26/2026 | $0.48 | $0.47 (-3.02%) | $0.50 | $0.47 | 119.10 K | $1.17 M |
| 06/25/2026 | $0.48 | $0.49 (1.43%) | $0.51 | $0.47 | 144.20 K | $1.23 M |
| 06/24/2026 | $0.52 | $0.50 (-4.33%) | $0.54 | $0.48 | 268.10 K | $1.26 M |
| 06/23/2026 | $0.55 | $0.53 (-2.67%) | $0.56 | $0.52 | 289.93 K | $1.34 M |
| 06/22/2026 | $0.58 | $0.54 (-7.45%) | $0.59 | $0.54 | 339.22 K | $1.35 M |
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.
