Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

3.310 +0.430 (+14.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	2.750	3.480	2.720	3.310	314,707	+0.43(+14.93%)
Aug 14, 2025	2.610	2.954	2.590	2.880	148,047	+0.23(+8.68%)
Aug 13, 2025	2.750	2.860	2.450	2.650	143,468	-0.09(-3.28%)
Aug 12, 2025	2.160	2.990	2.160	2.740	739,826	+0.53(+23.98%)
Aug 11, 2025	1.980	2.510	1.930	2.210	361,334	+0.18(+8.87%)
Aug 08, 2025	2.060	2.280	2.030	2.030	411,270	+0.02(+1.00%)
Aug 07, 2025	2.060	2.100	1.700	2.010	1,096,995	-0.30(-12.99%)
Aug 06, 2025	1.770	3.880	1.768	2.310	43,950,896	+0.65(+39.16%)
Aug 05, 2025	1.510	1.740	1.410	1.660	116,240	+0.17(+11.41%)
Aug 04, 2025	1.600	1.719	1.430	1.490	132,726	-0.06(-3.87%)
Aug 01, 2025	1.760	1.930	1.530	1.550	70,775	-0.23(-12.92%)
Jul 31, 2025	1.890	1.960	1.730	1.780	94,188	-0.10(-5.32%)
Jul 30, 2025	2.050	2.250	1.800	1.880	145,968	-0.18(-8.74%)
Jul 29, 2025	2.380	2.380	1.830	2.060	172,503	-0.34(-14.17%)
Jul 28, 2025	3.120	3.400	2.080	2.400	488,636	-0.59(-19.73%)
Jul 25, 2025	2.710	3.180	2.620	2.990	613,434	+0.38(+14.56%)
Jul 24, 2025	2.400	2.740	1.950	2.610	307,039	+0.31(+13.37%)
Jul 23, 2025	1.860	2.420	1.840	2.302	766,741	+0.42(+22.46%)
Jul 22, 2025	1.830	1.889	1.820	1.880	8,764	+0.04(+2.17%)
Jul 21, 2025	1.810	1.870	1.800	1.840	9,588	+0.00(+0.00%)
Jul 18, 2025	1.853	1.853	1.810	1.840	2,781	-0.03(-1.60%)
Jul 17, 2025	1.880	1.890	1.820	1.870	2,578	-0.03(-1.58%)
Jul 16, 2025	1.930	1.950	1.890	1.900	4,723	+0.02(+1.06%)
Jul 15, 2025	1.880	1.880	1.880	1.880	549	-0.04(-2.08%)
Jul 14, 2025	1.870	1.930	1.870	1.920	9,651	-0.01(-0.52%)
Jul 11, 2025	1.861	1.930	1.861	1.930	2,275	+0.00(+0.00%)
Jul 10, 2025	1.880	1.930	1.810	1.930	9,013	+0.02(+1.31%)
Jul 09, 2025	1.870	1.930	1.870	1.905	7,727	-0.00(-0.26%)
Jul 08, 2025	1.865	1.912	1.865	1.910	9,002	+0.00(+0.26%)
Jul 07, 2025	1.940	1.940	1.870	1.905	8,580	-0.01(-0.78%)
Jul 03, 2025	1.940	1.940	1.870	1.920	7,414	+0.04(+2.13%)
Jul 02, 2025	1.900	1.930	1.801	1.880	34,236	+0.05(+2.73%)
Jul 01, 2025	1.860	1.920	1.800	1.830	27,300	-0.05(-2.66%)
Jun 30, 2025	1.830	1.905	1.810	1.880	73,154	-0.05(-2.59%)
Jun 27, 2025	2.000	2.020	1.740	1.930	1,631,992	-0.63(-24.61%)
Jun 26, 2025	2.340	2.639	2.320	2.560	86,218	+0.38(+17.43%)
Jun 25, 2025	2.030	2.250	2.030	2.180	11,579	+0.13(+6.34%)
Jun 24, 2025	2.130	2.230	2.013	2.050	12,912	-0.09(-4.21%)
Jun 23, 2025	2.137	2.155	2.130	2.140	1,957	-0.04(-2.06%)
Jun 20, 2025	2.200	2.228	2.135	2.185	5,721	+0.06(+2.58%)
Jun 18, 2025	2.270	2.390	2.130	2.130	25,754	-0.14(-6.17%)
Jun 17, 2025	2.170	2.311	2.030	2.270	19,187	+0.16(+7.58%)
Jun 16, 2025	2.180	2.270	2.039	2.110	15,542	+0.11(+5.49%)
Jun 13, 2025	1.980	2.030	1.967	2.000	9,155	-0.02(-0.98%)
Jun 12, 2025	2.154	2.154	1.994	2.020	9,980	+0.02(+1.00%)
Jun 11, 2025	2.140	2.140	1.911	2.000	21,051	-0.01(-0.50%)
Jun 10, 2025	1.750	2.150	1.750	2.010	109,124	+0.27(+15.52%)
Jun 09, 2025	1.780	1.800	1.700	1.740	18,606	-0.01(-0.85%)
Jun 06, 2025	1.950	2.120	1.720	1.755	24,081	-0.01(-0.28%)
Jun 05, 2025	1.910	2.120	1.760	1.760	147,502	-0.36(-16.98%)
Jun 03, 2025				2.120	4	+0.03(+1.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

Historical Prices