XNAS

Datos históricos de Real Messenger Corporation

Real Messenger Corporation · RMSG

$0.30

▼ -0.01 (-3.17%)

Última operación · 10/10/2026, 17:29:10 UTC

Variación en el periodo
−85.16%
Máximo
US$3.90
5 de junio de 2026
Mínimo
US$0.25
16 de septiembre de 2026
Volumen medio diario
5.16 M

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20260.300.300.290.30−1.67%291,274.025
8 oct 20260.320.330.290.30−6.30%615,744.507
7 oct 20260.310.350.310.33+0.15%1.63 M
6 oct 20260.290.340.280.32+17.68%19.61 M
5 oct 20260.280.290.270.28−4.86%548,589.365
2 oct 20260.290.300.290.29+0.48%226,369.063
1 oct 20260.290.310.260.29+0.73%696,860.939
30 sep 20260.290.290.280.29−3.34%113,137.119
29 sep 20260.290.300.280.30+0.54%327,028.119
28 sep 20260.290.310.280.29+1.13%278,483.422
25 sep 20260.300.300.280.29−2.57%390,205.119
24 sep 20260.280.300.280.30−5.58%2.3 M
23 sep 20260.290.330.280.32+10.30%6.91 M
22 sep 20260.270.290.260.29+4.62%509,420.119
21 sep 20260.270.280.270.27−2.59%348,496.625
18 sep 20260.280.320.250.28+2.92%2.98 M
17 sep 20260.260.290.260.27+0.88%945,718.487
16 sep 20260.280.300.250.27−1.59%6.51 M
15 sep 20260.310.330.270.28−12.55%627,646.15
14 sep 20260.320.330.300.32−2.95%84,667.546
11 sep 20260.320.340.320.33+1.94%69,619.119
10 sep 20260.330.340.320.32−1.27%95,862.62
9 sep 20260.350.350.320.32−5.58%97,742.722
8 sep 20260.340.360.340.34−2.59%115,490.048
4 sep 20260.330.350.330.35+1.21%40,616.119
3 sep 20260.340.350.340.35−1.89%141,694.77
2 sep 20260.330.350.330.35+3.51%92,136.972
1 sep 20260.350.360.340.34−4.55%140,510.119
31 ago 20260.350.360.340.36−0.25%93,983.119
28 ago 20260.350.360.350.36−0.72%142,205.521

Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.