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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

2.060 -0.340 (-14.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 2.000 2.100 2.000 2.090 2,889 +0.09(+4.50%)
May 30, 2025 2.000 2.000 2.000 2.000 378 +0.00(+0.00%)
May 29, 2025 2.000 2.050 2.000 2.000 2,610 +0.00(+0.25%)
May 28, 2025 1.900 2.000 1.895 1.995 6,253 -0.00(-0.25%)
May 27, 2025 2.060 2.060 1.910 2.000 956 +0.07(+3.63%)
May 23, 2025 2.070 2.235 1.720 1.930 48,078 -0.13(-6.31%)
May 22, 2025 2.210 2.210 2.060 2.060 6,597 -0.21(-9.05%)
May 21, 2025 2.060 2.265 2.060 2.265 3,271 +0.22(+10.49%)
May 20, 2025 2.080 2.400 2.040 2.050 18,911 -0.03(-1.44%)
May 19, 2025 2.210 2.300 2.040 2.080 64,822 -0.14(-6.31%)
May 16, 2025 2.220 2.290 2.205 2.220 11,406 -0.07(-3.06%)
May 15, 2025 2.260 2.305 2.220 2.290 1,499 +0.01(+0.44%)
May 14, 2025 2.340 2.340 2.260 2.280 5,819 +0.01(+0.44%)
May 13, 2025 2.310 2.490 2.240 2.270 22,184 -0.04(-1.73%)
May 12, 2025 2.390 2.590 2.250 2.310 68,933 -0.09(-3.75%)
May 09, 2025 2.300 2.400 2.260 2.400 10,895 +0.08(+3.45%)
May 08, 2025 2.300 2.355 2.300 2.320 2,084 -0.03(-1.28%)
May 07, 2025 2.290 2.400 2.280 2.350 1,675 +0.02(+0.86%)
May 06, 2025 2.270 2.330 2.270 2.330 2,410 +0.01(+0.44%)
May 05, 2025 2.251 2.389 2.251 2.320 5,861 +0.02(+0.86%)
May 02, 2025 2.310 2.310 2.300 2.300 4,336 -0.01(-0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.