Daily trading records

Real Messenger Corporation - Ordinary Shares Historical Stock Prices by Trading Day

Real Messenger Corporation - Ordinary Shares daily open, high, low, close, volu…

Direct answer

Review 60 recent trading days for Real Messenger Corporation - Ordinary Shares.

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Real Messenger Corporation - Ordinary Shares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Real Messenger Corporation - Ordinary Shares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.398$0.405$0.381$0.3814114,268-$0.0191 (-4.77%)
$0.37$0.4199$0.37$0.4005314,846+$0.0192 (+5.04%)
$0.3599$0.3875$0.3506$0.381393,996+$0.0272 (+7.68%)
$0.3754$0.38$0.3534$0.354182,814-$0.0172 (-4.63%)
$0.37$0.379$0.3611$0.3713133,755-$0.0095 (-2.49%)
$0.4081$0.428$0.38$0.3808239,712-$0.0291 (-7.10%)
$0.373$0.42$0.3511$0.4099343,784+$0.0359 (+9.60%)
$0.3721$0.3879$0.3601$0.37487,993-$0.007 (-1.84%)
$0.355$0.39$0.35$0.381297,845+$0.0215 (+5.98%)
$0.33$0.36$0.3251$0.3595497,576+$0.0126 (+3.63%)
$0.36$0.4878$0.2916$0.346910,424,125+$0.0116 (+3.46%)
$0.3408$0.3499$0.3201$0.3353142,887-$0.0037 (-1.09%)
$0.3662$0.3662$0.3103$0.339237,191-$0.0385 (-10.20%)
$0.37$0.379$0.34$0.3775166,411+$0.0105 (+2.86%)
$0.376$0.39$0.35$0.367289,021-$0.012 (-3.17%)
$0.3848$0.41$0.37$0.379246,244-$0.0323 (-7.85%)
$0.4043$0.4113$0.3885$0.4113562,517+$0.0203 (+5.19%)
$0.386$0.40$0.361$0.391537,452+$0.0036 (+0.93%)
$0.34$0.4215$0.34$0.3874972,183+$0.0344 (+9.75%)
$0.3678$0.3678$0.351$0.353202,692-$0.0156 (-4.23%)
$0.3962$0.3962$0.3636$0.368696,585-$0.0246 (-6.26%)
$0.392$0.3968$0.37$0.3932181,746+$0.0142 (+3.75%)
$0.3791$0.386$0.3526$0.379253,420-$0.0097 (-2.50%)
$0.385$0.39$0.37$0.3887122,494-$0.0143 (-3.55%)
$0.418$0.4292$0.39$0.403267,593-$0.011 (-2.66%)
$0.4322$0.4393$0.401$0.414146,408-$0.0284 (-6.42%)
$0.4373$0.46$0.4312$0.4424165,525-$0.0016 (-0.36%)
$0.46$0.46$0.4369$0.444161,855-$0.0209 (-4.50%)
$0.4936$0.4936$0.4369$0.4649230,717-$0.026 (-5.30%)
$0.487$0.522$0.482$0.4909386,743+$0.0099 (+2.06%)
$0.509$0.5298$0.481$0.481209,073-$0.033 (-6.42%)
$0.4905$0.525$0.4723$0.514273,238+$0.0234 (+4.77%)
$0.4891$0.516$0.489$0.4906218,698+$0.0096 (+2.00%)
$0.4702$0.50$0.465$0.481238,620+$0.0155 (+3.33%)
$0.48$0.4999$0.465$0.4655119,102-$0.0245 (-5.00%)
$0.4831$0.51$0.4711$0.49144,204-$0.009 (-1.80%)
$0.5216$0.5397$0.48$0.499268,090-$0.0336 (-6.31%)
$0.5472$0.5621$0.5176$0.5326289,932-$0.0044 (-0.82%)
$0.5802$0.5851$0.5361$0.537339,223-$0.0529 (-8.97%)
$0.6201$0.636$0.5687$0.5899632,365-$0.0112 (-1.86%)
$0.5587$0.67$0.546$0.60111,200,266+$0.0382 (+6.79%)
$0.588$0.608$0.55$0.5629595,208-$0.0469 (-7.69%)
$0.63$0.65$0.5951$0.6098435,743+$0.0014 (+0.23%)
$0.61$0.64$0.58$0.6084854,370-$0.0226 (-3.58%)
$0.67$0.7021$0.62$0.631959,539-$0.0507 (-7.44%)
$0.706$0.748$0.66$0.6817962,405-$0.0308 (-4.32%)
$0.6973$0.84$0.665$0.71252,664,718-$0.0555 (-7.23%)
$1.39$1.61$0.46$0.76824,437,871-$1.062 (-58.03%)
$3.265$3.90$1.71$1.83199,975,052+$0.73 (+66.36%)
$0.883$1.17$0.87$1.1032,919,707+$0.2095 (+23.53%)
$0.9245$0.95$0.8557$0.890570,925-$0.0596 (-6.27%)
$0.9702$1.034$0.93$0.950154,546-$0.0499 (-4.99%)
$0.90$1.045$0.83$1.00113,069+$0.077 (+8.34%)
$0.83$1.0199$0.7968$0.923215,493+$0.112 (+13.81%)
$0.7202$0.84$0.7202$0.811146,361+$0.0149 (+1.87%)
$0.827$0.8403$0.65$0.7961268,899-$0.084 (-9.54%)
$1.17$1.19$0.8103$0.8801592,261-$0.3149 (-26.35%)
$1.19$1.2533$1.17$1.19558,510-$0.015 (-1.24%)
$1.20$1.2428$1.19$1.2157,026-$0.01 (-0.82%)
$1.13$1.26$1.13$1.2292,137+$0.07 (+6.09%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Real Messenger Corporation - Ordinary Shares company profile.Review Real Messenger Corporation - Ordinary Shares valuation and profitability metrics.