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)

2.084 -0.016 (-0.74%)

Streaming Delayed Price Updated: 3:48 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	1.990	2.119	1.990	2.084	15,792	-0.02(-0.74%)
Nov 13, 2025	2.010	2.100	2.008	2.100	6,393	-0.02(-0.94%)
Nov 12, 2025	2.115	2.170	2.065	2.120	3,645	+0.09(+4.43%)
Nov 11, 2025	2.060	2.120	2.020	2.030	5,230	-0.01(-0.44%)
Nov 10, 2025	2.070	2.147	2.000	2.039	21,805	+0.03(+1.44%)
Nov 07, 2025	2.040	2.050	2.000	2.010	3,757	-0.05(-2.43%)
Nov 06, 2025	2.010	2.060	2.000	2.060	14,766	+0.03(+1.48%)
Nov 05, 2025	2.030	2.200	2.002	2.030	14,832	-0.11(-5.14%)
Nov 04, 2025	2.160	2.335	2.050	2.140	9,525	-0.02(-0.93%)
Nov 03, 2025	2.250	2.274	2.160	2.160	16,219	-0.17(-7.30%)
Oct 31, 2025	2.370	2.370	2.250	2.330	10,287	-0.02(-0.85%)
Oct 30, 2025	2.400	2.400	2.260	2.350	19,035	-0.03(-1.26%)
Oct 29, 2025	2.450	2.470	2.350	2.380	5,149	-0.14(-5.56%)
Oct 28, 2025	2.400	2.540	2.370	2.520	20,833	+0.04(+1.61%)
Oct 27, 2025	2.320	2.550	2.271	2.480	61,298	+0.16(+6.90%)
Oct 24, 2025	2.240	2.410	2.190	2.320	31,004	+0.05(+2.20%)
Oct 23, 2025	2.360	2.360	2.100	2.270	32,342	+0.01(+0.44%)
Oct 22, 2025	2.270	2.320	2.110	2.260	36,035	-0.10(-4.24%)
Oct 21, 2025	2.410	2.440	2.230	2.360	15,495	+0.12(+5.36%)
Oct 20, 2025	2.310	2.460	2.220	2.240	52,093	-0.18(-7.44%)
Oct 17, 2025	3.060	3.130	2.180	2.420	193,030	-0.78(-24.38%)
Oct 16, 2025	2.650	3.450	2.601	3.200	641,113	+0.56(+21.21%)
Oct 15, 2025	1.900	2.880	1.870	2.640	1,289,046	+0.77(+41.18%)
Oct 14, 2025	1.730	1.940	1.730	1.870	51,707	+0.07(+3.89%)
Oct 13, 2025	1.870	1.950	1.700	1.800	65,902	-0.22(-10.89%)
Oct 10, 2025	1.810	2.180	1.700	2.020	1,178,222	+0.16(+8.60%)
Oct 09, 2025	2.040	2.060	1.860	1.860	95,948	-0.14(-7.00%)
Oct 08, 2025	2.110	2.110	1.930	2.000	16,832	-0.08(-3.85%)
Oct 07, 2025	2.200	2.220	2.080	2.080	6,977	-0.12(-5.45%)
Oct 06, 2025	2.220	2.330	2.188	2.200	8,855	+0.01(+0.46%)
Oct 03, 2025	2.070	2.350	2.070	2.190	29,295	+0.12(+5.80%)
Oct 02, 2025	2.120	2.195	1.970	2.070	25,187	-0.19(-8.51%)
Oct 01, 2025	2.420	2.420	2.200	2.263	12,303	-0.15(-6.12%)
Sep 30, 2025	2.400	2.550	2.230	2.410	13,172	-0.14(-5.49%)
Sep 29, 2025	2.550	2.550	2.460	2.550	5,012	+0.04(+1.59%)
Sep 26, 2025	2.530	2.580	2.510	2.510	2,655	+0.01(+0.40%)
Sep 25, 2025	2.520	2.555	2.500	2.500	1,628	-0.05(-1.96%)
Sep 24, 2025	2.610	2.650	2.550	2.550	10,811	-0.06(-2.30%)
Sep 23, 2025	2.610	2.760	2.610	2.610	8,116	-0.05(-1.88%)
Sep 22, 2025	2.760	2.890	2.620	2.660	28,621	-0.15(-5.34%)
Sep 19, 2025	2.810	2.866	2.760	2.810	6,435	-0.06(-2.26%)
Sep 18, 2025	2.880	2.960	2.780	2.875	13,792	+0.02(+0.52%)
Sep 17, 2025	2.810	2.860	2.663	2.860	11,107	-0.01(-0.35%)
Sep 16, 2025	2.700	2.990	2.700	2.870	5,465	+0.17(+6.30%)
Sep 15, 2025	3.010	3.283	2.620	2.700	38,010	-0.31(-10.30%)
Sep 12, 2025	2.830	3.140	2.730	3.010	44,039	+0.09(+3.08%)
Sep 11, 2025	2.640	2.930	2.410	2.920	38,694	+0.35(+13.62%)
Sep 10, 2025	2.830	2.910	2.510	2.570	53,465	-0.32(-11.07%)
Sep 09, 2025	3.049	3.049	2.779	2.890	18,529	+0.02(+0.70%)
Sep 08, 2025	2.650	3.110	2.520	2.870	185,372	+0.25(+9.54%)
Sep 05, 2025	2.550	2.790	2.520	2.620	28,767	+0.04(+1.35%)
Sep 04, 2025	2.620	2.810	2.500	2.585	15,764	-0.10(-3.54%)
Sep 03, 2025	2.620	2.780	2.560	2.680	22,253	+0.01(+0.37%)

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 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