Real Messenger Corporation
RMSGNASDAQTechnology● Active
$0.73
$-1.10(-60.26%)
Market Cap$6960236
P/E Ratio—
52W High$5.46
52W Low$0.332
Real Messenger Corporation（RMSG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rmsg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.28
Sep 13, 2024
-98.7% from here
5-Year Low5Y
$0.3315
Mar 24, 2026
+116.8% from low
IPO Priceadj.
$9.82
Oct 1, 2021
-92.7% since IPO
1 Year Ago
$1.74
Jun 9, 2025
-58.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RMSG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.39 | $1.61 | $0.46 | $0.74 | $0.74 | 19.8M | -46.74% |
| Jun 5, 2026 | $3.27 | $3.90 | $1.71 | $1.83 | $1.83 | 200.0M | -44.04% |
| Jun 4, 2026 | $0.88 | $1.17 | $0.87 | $1.10 | $1.10 | 32.9M | +24.58% |
| Jun 3, 2026 | $0.92 | $0.95 | $0.86 | $0.89 | $0.89 | 71K | -3.68% |
| Jun 2, 2026 | $0.97 | $1.03 | $0.93 | $0.95 | $0.95 | 55K | -2.07% |
| Jun 1, 2026 | $0.90 | $1.05 | $0.83 | $1.00 | $1.00 | 113K | +11.11% |
| May 29, 2026 | $0.83 | $1.02 | $0.80 | $0.92 | $0.92 | 215K | +11.20% |
| May 28, 2026 | $0.72 | $0.84 | $0.72 | $0.81 | $0.81 | 146K | +12.61% |
| May 27, 2026 | $0.83 | $0.84 | $0.65 | $0.80 | $0.80 | 269K | -3.74% |
| May 26, 2026 | $1.17 | $1.19 | $0.81 | $0.88 | $0.88 | 592K | -24.78% |
| May 22, 2026 | $1.19 | $1.25 | $1.17 | $1.20 | $1.20 | 59K | +0.84% |
| May 21, 2026 | $1.20 | $1.24 | $1.19 | $1.21 | $1.21 | 59K | +0.83% |
| May 20, 2026 | $1.13 | $1.26 | $1.13 | $1.22 | $1.22 | 92K | +7.96% |
| May 19, 2026 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 99K | -4.96% |
| May 18, 2026 | $1.27 | $1.29 | $1.14 | $1.21 | $1.21 | 245K | -4.72% |
| May 15, 2026 | $1.27 | $1.34 | $1.25 | $1.29 | $1.29 | 79K | +1.57% |
| May 14, 2026 | $1.37 | $1.38 | $1.26 | $1.27 | $1.27 | 277K | -7.30% |
| May 13, 2026 | $1.42 | $1.51 | $1.27 | $1.44 | $1.44 | 254K | +1.41% |
| May 12, 2026 | $1.31 | $1.50 | $1.29 | $1.47 | $1.47 | 227K | +12.21% |
| May 11, 2026 | $1.40 | $1.40 | $1.24 | $1.38 | $1.38 | 313K | -1.43% |
Showing 1–20 of 1,175 records
Annual Stock Price Performance · RMSG
Jan 1 → Dec 31 · 6 years2026-45.2%$1.35 → $0.74
-45.2%
2025-46.6%$2.53 → $1.35
-46.6%
2024-77.7%$11.45 → $2.55
-77.7%
2023+9.6%$10.45 → $11.45
+9.6%
2022+6.0%$9.86 → $10.45
+6.0%
2021+1.2%$9.82 → $9.94
+1.2%
Best Year2023 · +9.6%
Worst Year2024 · -77.7%
Positive Years3 / 6
Avg Annual Return-25.5%
6Y Total Return-92.5%
6Y CAGR~-35.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in RMSG?
If you invested $1,000 in RMSG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$73
Total Return-92.7%
CAGR~-40.7% / yr
Profit$-927
Based on Oct 1, 2021 · $9.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Real Messenger Corporation（RMSG）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RMSG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RMSG 历史股价FMP 日线复权 OHLCV