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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Real Messenger Corporation - Ordinary Shares (NQ:RMSG)

3.010 +0.090 (+3.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	15,642	-0.10(-3.54%)
Sep 03, 2025	2.620	2.780	2.560	2.680	22,253	+0.01(+0.37%)
Sep 02, 2025	2.800	2.930	2.620	2.670	33,557	-0.13(-4.64%)
Aug 29, 2025	3.230	3.230	2.600	2.800	33,286	-0.43(-13.31%)
Aug 28, 2025	3.270	3.380	3.150	3.230	32,032	-0.05(-1.52%)
Aug 27, 2025	3.250	3.445	3.208	3.280	17,819	-0.06(-1.80%)
Aug 26, 2025	3.160	3.630	3.150	3.340	78,803	+0.12(+3.73%)
Aug 25, 2025	3.050	3.441	3.050	3.220	73,349	-0.01(-0.31%)
Aug 22, 2025	3.960	3.960	3.160	3.230	163,235	-0.92(-22.17%)
Aug 21, 2025	5.320	5.460	2.120	4.150	1,309,017	-1.06(-20.35%)
Aug 20, 2025	4.650	5.326	4.440	5.210	288,149	+0.63(+13.76%)
Aug 19, 2025	3.330	4.700	3.330	4.580	556,315	+1.18(+34.71%)
Aug 18, 2025	3.260	3.470	3.130	3.400	113,803	+0.09(+2.72%)
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	1.920	1.801	1.880	34,236	+0.05(+2.73%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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