5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-52.50%
3 MONTH PERFORMANCE
+34.21%
6 MONTH PERFORMANCE
-63.46%
YEAR-TO-DATE PERFORMANCE
-57.78%
1 YEAR PERFORMANCE
-73.36%
Real Messenger Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.58 | $0.54 (-7.45%) | $0.59 | $0.54 | 310.92 K | $1.35 M |
| 06/18/2026 | $0.62 | $0.59 (-4.87%) | $0.64 | $0.57 | 632.40 K | $1.48 M |
| 06/17/2026 | $0.56 | $0.60 (7.59%) | $0.67 | $0.55 | 1.20 M | $1.51 M |
| 06/16/2026 | $0.59 | $0.56 (-4.27%) | $0.61 | $0.55 | 595.21 K | $1.42 M |
| 06/15/2026 | $0.63 | $0.61 (-3.21%) | $0.65 | $0.60 | 435.74 K | $1.53 M |
| 06/12/2026 | $0.61 | $0.61 (-0.26%) | $0.64 | $0.58 | 854.37 K | $1.53 M |
| 06/11/2026 | $0.67 | $0.63 (-5.82%) | $0.70 | $0.62 | 959.54 K | $1.59 M |
| 06/10/2026 | $0.71 | $0.68 (-3.44%) | $0.75 | $0.66 | 962.41 K | $1.72 M |
| 06/09/2026 | $0.70 | $0.71 (2.18%) | $0.84 | $0.67 | 2.66 M | $1.79 M |
| 06/08/2026 | $1.39 | $0.77 (-44.75%) | $1.61 | $0.46 | 24.44 M | $1.93 M |
| 06/05/2026 | $3.27 | $1.83 (-44.04%) | $3.90 | $1.71 | 199.98 M | $4.61 M |
| 06/04/2026 | $0.88 | $1.10 (24.58%) | $1.17 | $0.87 | 32.92 M | $2.77 M |
| 06/03/2026 | $0.92 | $0.89 (-3.68%) | $0.95 | $0.86 | 70.92 K | $2.24 M |
| 06/02/2026 | $0.97 | $0.95 (-2.07%) | $1.03 | $0.93 | 54.55 K | $2.39 M |
| 06/01/2026 | $0.90 | $1.00 (11.11%) | $1.05 | $0.83 | 113.10 K | $2.52 M |
| 05/29/2026 | $0.83 | $0.92 (11.2%) | $1.02 | $0.80 | 215.49 K | $2.32 M |
| 05/28/2026 | $0.72 | $0.81 (12.61%) | $0.84 | $0.72 | 146.36 K | $2.04 M |
| 05/27/2026 | $0.83 | $0.80 (-3.74%) | $0.84 | $0.65 | 268.90 K | $2.00 M |
| 05/26/2026 | $1.17 | $0.88 (-24.78%) | $1.19 | $0.81 | 592.30 K | $2.22 M |
| 05/22/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.17 | 58.51 K | $3.02 M |
| 05/21/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 59.08 K | $3.05 M |
| 05/20/2026 | $1.13 | $1.22 (7.96%) | $1.26 | $1.13 | 92.14 K | $3.07 M |
| 05/19/2026 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.14 | 98.70 K | $2.89 M |
| 05/18/2026 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.14 | 244.52 K | $3.05 M |
| 05/15/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.25 | 79.30 K | $3.25 M |
| 05/14/2026 | $1.37 | $1.27 (-7.3%) | $1.38 | $1.26 | 276.80 K | $3.20 M |
| 05/13/2026 | $1.42 | $1.44 (1.41%) | $1.51 | $1.27 | 254.44 K | $3.62 M |
| 05/12/2026 | $1.31 | $1.47 (12.21%) | $1.50 | $1.29 | 227.40 K | $3.70 M |
| 05/11/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.24 | 312.70 K | $3.47 M |
| 05/08/2026 | $1.63 | $1.38 (-15.34%) | $1.70 | $1.30 | 1.28 M | $3.47 M |
| 05/07/2026 | $1.70 | $1.79 (5.29%) | $1.86 | $1.53 | 32.70 M | $4.51 M |
| 05/06/2026 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.26 | 108.40 K | $3.32 M |
| 05/05/2026 | $1.34 | $1.39 (3.73%) | $1.42 | $1.30 | 110.51 K | $3.50 M |
| 05/04/2026 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.24 | 127.62 K | $3.42 M |
| 05/01/2026 | $1.49 | $1.40 (-6.04%) | $1.52 | $1.35 | 255.58 K | $3.52 M |
| 04/30/2026 | $1.44 | $1.55 (7.64%) | $1.56 | $1.37 | 336.32 K | $3.90 M |
| 04/29/2026 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.27 | 304.43 K | $3.47 M |
| 04/28/2026 | $1.58 | $1.45 (-8.23%) | $1.65 | $1.29 | 1.30 M | $3.65 M |
| 04/27/2026 | $1.79 | $1.42 (-20.67%) | $1.79 | $1.34 | 1.30 M | $3.57 M |
| 04/24/2026 | $1.92 | $1.84 (-4.17%) | $1.97 | $1.65 | 425.23 K | $4.63 M |
| 04/23/2026 | $2.18 | $1.95 (-10.55%) | $2.25 | $1.82 | 545.82 K | $4.91 M |
| 04/22/2026 | $2.57 | $2.25 (-12.45%) | $2.60 | $2.04 | 641.00 K | $5.66 M |
| 04/21/2026 | $2.86 | $2.40 (-16.08%) | $2.99 | $1.94 | 1.15 M | $6.04 M |
| 04/20/2026 | $2.53 | $2.99 (18.18%) | $3.78 | $2.51 | 8.50 M | $7.53 M |
| 04/17/2026 | $2.41 | $2.71 (12.45%) | $3.30 | $2.41 | 7.99 M | $6.82 M |
| 04/16/2026 | $1.77 | $2.55 (44.07%) | $3.35 | $1.62 | 48.76 M | $6.42 M |
| 04/15/2026 | $1.83 | $1.79 (-2.19%) | $2.04 | $1.55 | 3.65 M | $4.51 M |
| 04/14/2026 | $2.80 | $2.40 (-14.29%) | $3.33 | $2.12 | 51.81 M | $6.04 M |
| 04/13/2026 | $0.95 | $2.70 (185.26%) | $2.73 | $0.91 | 461.51 M | $6.80 M |
| 04/10/2026 | $0.43 | $0.47 (8.03%) | $0.47 | $0.43 | 3.73 M | $1.18 M |
| 04/09/2026 | $0.47 | $0.43 (-7.97%) | $0.47 | $0.41 | 32.24 K | $1.08 M |
| 04/08/2026 | $0.47 | $0.48 (1.02%) | $0.48 | $0.43 | 119.44 K | $1.20 M |
| 04/07/2026 | $0.40 | $0.47 (16.25%) | $0.52 | $0.40 | 460.04 K | $1.17 M |
| 04/06/2026 | $0.47 | $0.40 (-15.62%) | $0.50 | $0.38 | 207.01 K | $1.01 M |
| 04/02/2026 | $0.62 | $0.48 (-22.19%) | $0.65 | $0.46 | 381.70 K | $1.22 M |
| 04/01/2026 | $0.64 | $0.62 (-4.02%) | $0.66 | $0.62 | 334.91 K | $1.56 M |
| 03/31/2026 | $0.66 | $0.64 (-3.64%) | $0.69 | $0.63 | 719.40 K | $1.60 M |
| 03/30/2026 | $0.58 | $0.63 (9.65%) | $0.70 | $0.58 | 1.20 M | $1.59 M |
| 03/27/2026 | $0.63 | $0.63 (0.59%) | $0.68 | $0.61 | 1.33 M | $1.59 M |
| 03/26/2026 | $0.56 | $0.63 (13.25%) | $0.66 | $0.56 | 4.67 M | $1.60 M |
| 03/25/2026 | $0.72 | $0.64 (-11.12%) | $0.89 | $0.58 | 253.37 M | $1.61 M |
| 03/24/2026 | $0.40 | $0.35 (-13.44%) | $0.41 | $0.33 | 68.26 K | $873.92 K |
| 03/23/2026 | $0.40 | $0.42 (5.62%) | $0.44 | $0.40 | 18.13 K | $1.07 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.
