Real Messenger Corp (RMSG) stock
RMSGNasdaqServices-Computer Programming, Data Processing, Etc.Also trades as RMSGW
$0.18−0.01 (-6.38%)
Close on Nov 12, 2026Market cap $1.92MP/E –Yield –
Price history
Real Messenger share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$0.1804
-6.38% on the day
52-week range
$0.1573 – $3.90
-95.4% from the high
Change over 52 weeks
-91.5%
From $2.12 on Nov 12, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.1799 | $0.1806 | $0.164 | $0.1804 | -6.38% | 418,790 |
| Nov 11, 2026 | $0.174 | $0.2256 | $0.174 | $0.1927 | +12.89% | 4,338,326 |
| Nov 10, 2026 | $0.18 | $0.1858 | $0.166 | $0.1707 | -3.56% | 53,908 |
| Nov 9, 2026 | $0.169 | $0.19 | $0.169 | $0.177 | +2.73% | 118,724 |
| Nov 6, 2026 | $0.175 | $0.1928 | $0.1613 | $0.1723 | -3.37% | 170,483 |
| Nov 5, 2026 | $0.19 | $0.1979 | $0.1573 | $0.1783 | -6.11% | 141,304 |
| Nov 4, 2026 | $0.1924 | $0.2079 | $0.1867 | $0.1899 | +2.21% | 131,973 |
| Nov 3, 2026 | $0.1888 | $0.1971 | $0.1781 | $0.1858 | +3.57% | 125,030 |
| Nov 2, 2026 | $0.171 | $0.19 | $0.1702 | $0.1794 | +2.05% | 150,584 |
| Oct 30, 2026 | $0.2088 | $0.2088 | $0.1701 | $0.1758 | -16.09% | 490,697 |
| Oct 29, 2026 | $0.2201 | $0.2201 | $0.2049 | $0.2095 | -5.16% | 181,855 |
| Oct 28, 2026 | $0.227 | $0.227 | $0.2204 | $0.2209 | -0.94% | 64,147 |
| Oct 27, 2026 | $0.2113 | $0.2299 | $0.2113 | $0.223 | +1.50% | 67,233 |
| Oct 26, 2026 | $0.2389 | $0.2389 | $0.2109 | $0.2197 | -9.25% | 288,855 |
| Oct 23, 2026 | $0.2443 | $0.2598 | $0.2401 | $0.2421 | -3.55% | 257,578 |
| Oct 22, 2026 | $0.252 | $0.2545 | $0.2409 | $0.251 | +1.37% | 119,550 |
| Oct 21, 2026 | $0.2451 | $0.2561 | $0.2451 | $0.2476 | +1.06% | 59,710 |
| Oct 20, 2026 | $0.2481 | $0.2557 | $0.2413 | $0.245 | -1.45% | 265,902 |
| Oct 19, 2026 | $0.2612 | $0.275 | $0.2459 | $0.2486 | -5.55% | 332,320 |
| Oct 16, 2026 | $0.264 | $0.2859 | $0.2555 | $0.2632 | +4.03% | 1,320,194 |
| Oct 15, 2026 | $0.25 | $0.2599 | $0.246 | $0.253 | -2.62% | 242,562 |
| Oct 14, 2026 | $0.2422 | $0.299 | $0.24 | $0.2598 | +6.04% | 1,384,522 |
| Oct 13, 2026 | $0.284 | $0.284 | $0.2444 | $0.245 | -11.87% | 490,569 |
| Oct 12, 2026 | $0.29 | $0.2925 | $0.27 | $0.278 | -7.24% | 379,004 |
| Oct 9, 2026 | $0.2957 | $0.3021 | $0.2855 | $0.2997 | -1.67% | 291,274 |
| Oct 8, 2026 | $0.3249 | $0.3325 | $0.2941 | $0.3048 | -6.30% | 615,744 |
| Oct 7, 2026 | $0.305 | $0.3477 | $0.305 | $0.3253 | +0.15% | 1,632,201 |
| Oct 6, 2026 | $0.2854 | $0.3383 | $0.2778 | $0.3248 | +17.68% | 19,609,320 |
| Oct 5, 2026 | $0.28 | $0.2886 | $0.273 | $0.276 | -4.86% | 548,589 |
| Oct 2, 2026 | $0.288 | $0.2982 | $0.285 | $0.2901 | +0.48% | 226,369 |
| Oct 1, 2026 | $0.29 | $0.3068 | $0.26 | $0.2887 | +0.73% | 696,860 |
| Sep 30, 2026 | $0.2876 | $0.293 | $0.2802 | $0.2866 | -3.34% | 113,137 |
| Sep 29, 2026 | $0.2861 | $0.2999 | $0.2802 | $0.2965 | +0.54% | 327,028 |
| Sep 28, 2026 | $0.2909 | $0.306 | $0.2801 | $0.2949 | +1.13% | 278,483 |
| Sep 25, 2026 | $0.2955 | $0.2976 | $0.28 | $0.2916 | -2.57% | 390,205 |
| Sep 24, 2026 | $0.2842 | $0.30 | $0.2763 | $0.2993 | -5.58% | 2,300,964 |
| Sep 23, 2026 | $0.2892 | $0.3258 | $0.2803 | $0.317 | +10.30% | 6,912,165 |
| Sep 22, 2026 | $0.265 | $0.289 | $0.2626 | $0.2874 | +4.62% | 509,420 |
| Sep 21, 2026 | $0.268 | $0.278 | $0.268 | $0.2747 | -2.59% | 348,496 |
| Sep 18, 2026 | $0.2769 | $0.32 | $0.2511 | $0.282 | +2.92% | 2,984,675 |
| Sep 17, 2026 | $0.2598 | $0.2878 | $0.2598 | $0.274 | +0.88% | 945,718 |
| Sep 16, 2026 | $0.28 | $0.30 | $0.251 | $0.2716 | -1.59% | 6,511,551 |
| Sep 15, 2026 | $0.31 | $0.3299 | $0.2677 | $0.276 | -12.55% | 627,646 |
| Sep 14, 2026 | $0.315 | $0.326 | $0.3025 | $0.3156 | -2.95% | 84,667 |
| Sep 11, 2026 | $0.319 | $0.338 | $0.319 | $0.3252 | +1.94% | 69,619 |
| Sep 10, 2026 | $0.3251 | $0.34 | $0.315 | $0.319 | -1.27% | 95,862 |
| Sep 9, 2026 | $0.3499 | $0.3548 | $0.3231 | $0.3231 | -5.58% | 97,742 |
| Sep 8, 2026 | $0.3424 | $0.358 | $0.3422 | $0.3422 | -2.59% | 115,490 |
| Sep 4, 2026 | $0.3342 | $0.3513 | $0.3342 | $0.3513 | +1.21% | 40,616 |
| Sep 3, 2026 | $0.336 | $0.348 | $0.335 | $0.3471 | -1.89% | 141,694 |
| Sep 2, 2026 | $0.3301 | $0.3542 | $0.3301 | $0.3538 | +3.51% | 92,136 |
| Sep 1, 2026 | $0.3512 | $0.3607 | $0.3351 | $0.3418 | -4.55% | 140,510 |
| Aug 31, 2026 | $0.3482 | $0.3641 | $0.3411 | $0.3581 | -0.25% | 93,983 |
| Aug 28, 2026 | $0.3499 | $0.3617 | $0.3499 | $0.359 | -0.72% | 142,205 |
| Aug 27, 2026 | $0.3519 | $0.364 | $0.3406 | $0.3616 | +6.42% | 269,527 |
| Aug 26, 2026 | $0.341 | $0.3491 | $0.3328 | $0.3398 | -3.74% | 308,016 |
| Aug 25, 2026 | $0.334 | $0.3699 | $0.2904 | $0.353 | -2.22% | 13,786,630 |
| Aug 24, 2026 | $0.362 | $0.3649 | $0.35 | $0.361 | -2.33% | 76,863 |
| Aug 21, 2026 | $0.3682 | $0.3884 | $0.3682 | $0.3696 | +0.57% | 61,717 |
| Aug 20, 2026 | $0.37 | $0.3899 | $0.36 | $0.3675 | -4.25% | 185,953 |
| Aug 19, 2026 | $0.4009 | $0.4009 | $0.3752 | $0.3838 | +0.97% | 80,093 |
| Aug 18, 2026 | $0.3841 | $0.404 | $0.376 | $0.3801 | -0.39% | 126,293 |
| Aug 17, 2026 | $0.3837 | $0.40 | $0.3702 | $0.3816 | +0.05% | 84,789 |
| Aug 14, 2026 | $0.398 | $0.405 | $0.381 | $0.3814 | -4.77% | 114,268 |
| Aug 13, 2026 | $0.37 | $0.4199 | $0.37 | $0.4005 | +5.04% | 314,846 |
| Aug 12, 2026 | $0.3599 | $0.3875 | $0.3506 | $0.3813 | +7.68% | 93,995 |
| Aug 11, 2026 | $0.3754 | $0.38 | $0.3534 | $0.3541 | -4.63% | 82,814 |
| Aug 10, 2026 | $0.37 | $0.379 | $0.3611 | $0.3713 | -2.49% | 133,754 |
| Aug 7, 2026 | $0.4081 | $0.428 | $0.38 | $0.3808 | -7.10% | 239,711 |
| Aug 6, 2026 | $0.373 | $0.42 | $0.3511 | $0.4099 | +9.60% | 343,784 |
| Aug 5, 2026 | $0.3721 | $0.3879 | $0.3601 | $0.374 | -1.84% | 87,993 |
| Aug 4, 2026 | $0.355 | $0.39 | $0.35 | $0.381 | +5.98% | 297,845 |
| Aug 3, 2026 | $0.33 | $0.36 | $0.3251 | $0.3595 | +3.63% | 497,576 |
| Jul 31, 2026 | $0.36 | $0.4878 | $0.2916 | $0.3469 | +3.46% | 10,424,120 |
| Jul 30, 2026 | $0.3408 | $0.3499 | $0.3201 | $0.3353 | -1.09% | 142,886 |
| Jul 29, 2026 | $0.3662 | $0.3662 | $0.3103 | $0.339 | -10.20% | 237,191 |
| Jul 28, 2026 | $0.37 | $0.379 | $0.34 | $0.3775 | +2.86% | 166,410 |
| Jul 27, 2026 | $0.376 | $0.39 | $0.35 | $0.367 | -3.17% | 289,020 |
| Jul 24, 2026 | $0.3848 | $0.41 | $0.37 | $0.379 | -7.85% | 246,243 |
| Jul 23, 2026 | $0.4043 | $0.4113 | $0.3885 | $0.4113 | +5.19% | 562,517 |
| Jul 22, 2026 | $0.386 | $0.40 | $0.361 | $0.391 | +0.93% | 537,452 |
| Jul 21, 2026 | $0.34 | $0.4215 | $0.34 | $0.3874 | +9.75% | 972,183 |
| Jul 20, 2026 | $0.3678 | $0.3678 | $0.351 | $0.353 | -4.23% | 202,692 |
| Jul 17, 2026 | $0.3962 | $0.3962 | $0.3636 | $0.3686 | -6.26% | 96,584 |
| Jul 16, 2026 | $0.392 | $0.3968 | $0.37 | $0.3932 | +3.75% | 181,745 |
| Jul 15, 2026 | $0.3791 | $0.386 | $0.3526 | $0.379 | -2.50% | 253,420 |
| Jul 14, 2026 | $0.385 | $0.39 | $0.37 | $0.3887 | -3.55% | 125,955 |
| Jul 13, 2026 | $0.418 | $0.4292 | $0.39 | $0.403 | -2.66% | 267,593 |
| Jul 10, 2026 | $0.4322 | $0.4393 | $0.401 | $0.414 | -6.42% | 146,407 |
| Jul 9, 2026 | $0.4373 | $0.46 | $0.4312 | $0.4424 | -0.36% | 165,524 |
| Jul 8, 2026 | $0.46 | $0.46 | $0.4369 | $0.444 | -4.50% | 161,854 |
| Jul 7, 2026 | $0.4936 | $0.4936 | $0.4369 | $0.4649 | -5.30% | 230,716 |
| Jul 6, 2026 | $0.487 | $0.522 | $0.482 | $0.4909 | +2.06% | 386,742 |
| Jul 2, 2026 | $0.509 | $0.5298 | $0.481 | $0.481 | -6.42% | 209,073 |
| Jul 1, 2026 | $0.4905 | $0.525 | $0.4723 | $0.514 | +4.77% | 273,237 |
| Jun 30, 2026 | $0.4891 | $0.516 | $0.489 | $0.4906 | +2.00% | 218,698 |
| Jun 29, 2026 | $0.4702 | $0.50 | $0.465 | $0.481 | +3.33% | 238,620 |
| Jun 26, 2026 | $0.48 | $0.4999 | $0.465 | $0.4655 | -5.00% | 119,102 |
| Jun 25, 2026 | $0.4831 | $0.51 | $0.4711 | $0.49 | -1.80% | 144,204 |
| Jun 24, 2026 | $0.5216 | $0.5397 | $0.48 | $0.499 | -6.31% | 268,090 |
| Jun 23, 2026 | $0.5472 | $0.5621 | $0.5176 | $0.5326 | -0.82% | 289,931 |
| Jun 22, 2026 | $0.5802 | $0.5851 | $0.5361 | $0.537 | -8.97% | 339,222 |
| Jun 18, 2026 | $0.6201 | $0.636 | $0.5687 | $0.5899 | -1.86% | 632,364 |
| Jun 17, 2026 | $0.5587 | $0.67 | $0.546 | $0.6011 | +6.79% | 1,200,266 |
| Jun 16, 2026 | $0.588 | $0.608 | $0.55 | $0.5629 | -7.69% | 595,208 |
| Jun 15, 2026 | $0.63 | $0.65 | $0.5951 | $0.6098 | +0.23% | 435,743 |
| Jun 12, 2026 | $0.61 | $0.64 | $0.58 | $0.6084 | -3.58% | 854,369 |
| Jun 11, 2026 | $0.67 | $0.7021 | $0.62 | $0.631 | -7.44% | 959,538 |
| Jun 10, 2026 | $0.706 | $0.748 | $0.66 | $0.6817 | -4.32% | 962,405 |
| Jun 9, 2026 | $0.6973 | $0.84 | $0.665 | $0.7125 | -7.23% | 2,664,718 |
| Jun 8, 2026 | $1.39 | $1.61 | $0.46 | $0.768 | -58.03% | 24,437,870 |
| Jun 5, 2026 | $3.27 | $3.90 | $1.71 | $1.83 | +66.36% | 199,975,100 |
| Jun 4, 2026 | $0.883 | $1.17 | $0.87 | $1.10 | +23.53% | 32,919,710 |
| Jun 3, 2026 | $0.9245 | $0.95 | $0.8557 | $0.8905 | -6.27% | 70,924 |
| Jun 2, 2026 | $0.9702 | $1.03 | $0.93 | $0.9501 | -4.99% | 54,546 |
| Jun 1, 2026 | $0.90 | $1.05 | $0.83 | $1.00 | +8.34% | 113,069 |
| May 29, 2026 | $0.83 | $1.02 | $0.7968 | $0.923 | +13.81% | 215,492 |
| May 28, 2026 | $0.7202 | $0.84 | $0.7202 | $0.811 | +1.87% | 146,360 |
| May 27, 2026 | $0.827 | $0.8403 | $0.65 | $0.7961 | -9.54% | 268,899 |
| May 26, 2026 | $1.17 | $1.19 | $0.8103 | $0.8801 | -26.35% | 592,261 |
| May 22, 2026 | $1.19 | $1.25 | $1.17 | $1.20 | -1.24% | 58,510 |
| May 21, 2026 | $1.20 | $1.24 | $1.19 | $1.21 | -0.82% | 59,077 |
| May 20, 2026 | $1.13 | $1.26 | $1.13 | $1.22 | +6.09% | 92,137 |
| May 19, 2026 | $1.21 | $1.21 | $1.14 | $1.15 | -4.96% | 98,673 |
| May 18, 2026 | $1.27 | $1.29 | $1.14 | $1.21 | -6.20% | 244,521 |
| May 15, 2026 | $1.27 | $1.34 | $1.25 | $1.29 | +1.57% | 79,303 |
| May 14, 2026 | $1.37 | $1.38 | $1.26 | $1.27 | -11.81% | 276,791 |
| May 13, 2026 | $1.42 | $1.51 | $1.27 | $1.44 | -2.04% | 254,441 |
| May 12, 2026 | $1.31 | $1.50 | $1.29 | $1.47 | +6.52% | 227,364 |
| May 11, 2026 | $1.40 | $1.40 | $1.24 | $1.38 | 0.00% | 312,690 |
| May 8, 2026 | $1.63 | $1.70 | $1.30 | $1.38 | -22.91% | 1,280,286 |
| May 7, 2026 | $1.70 | $1.86 | $1.53 | $1.79 | +35.61% | 32,700,460 |
| May 6, 2026 | $1.36 | $1.37 | $1.26 | $1.32 | -5.04% | 108,398 |
| May 5, 2026 | $1.34 | $1.42 | $1.30 | $1.39 | +2.21% | 110,513 |
| May 4, 2026 | $1.43 | $1.43 | $1.24 | $1.36 | -2.86% | 127,623 |
| May 1, 2026 | $1.49 | $1.52 | $1.35 | $1.40 | -9.68% | 255,583 |
| Apr 30, 2026 | $1.44 | $1.56 | $1.37 | $1.55 | +12.32% | 336,316 |
| Apr 29, 2026 | $1.42 | $1.44 | $1.27 | $1.38 | -4.83% | 304,433 |
| Apr 28, 2026 | $1.58 | $1.65 | $1.29 | $1.45 | +2.11% | 1,304,734 |
| Apr 27, 2026 | $1.79 | $1.79 | $1.34 | $1.42 | -22.83% | 1,298,872 |
| Apr 24, 2026 | $1.92 | $1.97 | $1.65 | $1.84 | -5.64% | 425,232 |
| Apr 23, 2026 | $2.18 | $2.25 | $1.82 | $1.95 | -13.33% | 545,821 |
| Apr 22, 2026 | $2.57 | $2.60 | $2.04 | $2.25 | -6.25% | 640,958 |
| Apr 21, 2026 | $2.86 | $2.99 | $1.94 | $2.40 | -19.73% | 1,150,906 |
| Apr 20, 2026 | $2.53 | $3.78 | $2.51 | $2.99 | +10.33% | 8,503,035 |
| Apr 17, 2026 | $2.41 | $3.30 | $2.41 | $2.71 | +6.27% | 7,991,343 |
| Apr 16, 2026 | $1.77 | $3.35 | $1.62 | $2.55 | +42.46% | 48,762,140 |
| Apr 15, 2026 | $1.83 | $2.04 | $1.55 | $1.79 | -25.42% | 3,650,481 |
| Apr 14, 2026 | $2.80 | $3.33 | $2.12 | $2.40 | -11.11% | 51,810,040 |
| Apr 13, 2026 | $0.9465 | $2.73 | $0.9137 | $2.70 | +475.08% | 461,512,200 |
| Apr 10, 2026 | $0.4346 | $0.47 | $0.4272 | $0.4695 | +9.54% | 3,727,087 |
| Apr 9, 2026 | $0.4657 | $0.4657 | $0.4101 | $0.4286 | -9.81% | 32,240 |
| Apr 8, 2026 | $0.4704 | $0.4819 | $0.432 | $0.4752 | +2.19% | 119,439 |
| Apr 7, 2026 | $0.40 | $0.52 | $0.40 | $0.465 | +16.05% | 460,044 |
| Apr 6, 2026 | $0.4749 | $0.5011 | $0.3827 | $0.4007 | -17.13% | 207,011 |
| Apr 2, 2026 | $0.6214 | $0.6517 | $0.46 | $0.4835 | -21.89% | 381,661 |
| Apr 1, 2026 | $0.645 | $0.66 | $0.619 | $0.619 | -2.67% | 334,914 |
| Mar 31, 2026 | $0.66 | $0.69 | $0.6335 | $0.636 | +0.87% | 719,386 |
| Mar 30, 2026 | $0.575 | $0.6973 | $0.575 | $0.6305 | +0.08% | 1,196,615 |
| Mar 27, 2026 | $0.6263 | $0.6791 | $0.6119 | $0.63 | -0.66% | 1,333,196 |
| Mar 26, 2026 | $0.56 | $0.6613 | $0.56 | $0.6342 | -0.91% | 4,670,073 |
| Mar 25, 2026 | $0.7201 | $0.89 | $0.5786 | $0.64 | +84.33% | 253,370,400 |
| Mar 24, 2026 | $0.4011 | $0.41 | $0.3315 | $0.3472 | -18.25% | 68,263 |
| Mar 23, 2026 | $0.4021 | $0.438 | $0.4002 | $0.4247 | -4.56% | 18,134 |
| Mar 20, 2026 | $0.46 | $0.46 | $0.4105 | $0.445 | -6.10% | 17,929 |
| Mar 19, 2026 | $0.474 | $0.474 | $0.423 | $0.4739 | +13.51% | 9,921 |
| Mar 18, 2026 | $0.486 | $0.486 | $0.41 | $0.4175 | -12.11% | 44,441 |
| Mar 17, 2026 | $0.4299 | $0.4839 | $0.4002 | $0.475 | +15.35% | 58,473 |
| Mar 16, 2026 | $0.37 | $0.42 | $0.37 | $0.4118 | -5.57% | 11,388 |
| Mar 13, 2026 | $0.46 | $0.4738 | $0.4022 | $0.4361 | -3.41% | 64,695 |
| Mar 12, 2026 | $0.5301 | $0.555 | $0.4081 | $0.4515 | -19.38% | 201,869 |
| Mar 11, 2026 | $0.531 | $0.56 | $0.5301 | $0.56 | +0.90% | 22,668 |
| Mar 10, 2026 | $0.577 | $0.578 | $0.531 | $0.555 | -1.77% | 47,245 |
| Mar 9, 2026 | $0.5151 | $0.565 | $0.5151 | $0.565 | -0.69% | 21,517 |
| Mar 6, 2026 | $0.53 | $0.5689 | $0.5148 | $0.5689 | -1.57% | 45,049 |
| Mar 5, 2026 | $0.5201 | $0.578 | $0.5201 | $0.578 | -2.10% | 7,072 |
| Mar 4, 2026 | $0.55 | $0.5904 | $0.5402 | $0.5904 | +3.58% | 32,714 |
| Mar 3, 2026 | $0.59 | $0.59 | $0.5016 | $0.57 | -6.86% | 61,169 |
| Mar 2, 2026 | $0.593 | $0.6715 | $0.5913 | $0.612 | -12.57% | 64,740 |
| Feb 27, 2026 | $0.68 | $0.70 | $0.64 | $0.70 | -2.51% | 55,041 |
| Feb 26, 2026 | $0.6975 | $0.719 | $0.67 | $0.718 | +0.01% | 75,353 |
| Feb 25, 2026 | $0.6387 | $0.73 | $0.6328 | $0.7179 | +10.16% | 66,905 |
| Feb 24, 2026 | $0.644 | $0.6799 | $0.6022 | $0.6517 | -7.87% | 166,223 |
| Feb 23, 2026 | $0.87 | $0.8799 | $0.667 | $0.7074 | -20.45% | 791,064 |
| Feb 20, 2026 | $0.601 | $1.05 | $0.592 | $0.8892 | +50.20% | 30,865,820 |
| Feb 19, 2026 | $0.60 | $0.645 | $0.591 | $0.592 | -1.33% | 27,233 |
| Feb 18, 2026 | $0.59 | $0.6095 | $0.59 | $0.60 | -1.69% | 7,375 |
| Feb 17, 2026 | $0.684 | $0.75 | $0.6103 | $0.6103 | +0.79% | 25,390 |
| Feb 13, 2026 | $0.7501 | $0.7501 | $0.601 | $0.6055 | -13.51% | 55,965 |
| Feb 12, 2026 | $0.74 | $0.8004 | $0.70 | $0.7001 | -4.50% | 58,020 |
| Feb 11, 2026 | $0.8138 | $0.8138 | $0.705 | $0.7331 | -10.07% | 36,679 |
| Feb 10, 2026 | $0.7457 | $0.869 | $0.7016 | $0.8152 | +16.79% | 75,232 |
| Feb 9, 2026 | $0.675 | $0.7541 | $0.675 | $0.698 | +0.98% | 35,871 |
| Feb 6, 2026 | $0.70 | $0.7028 | $0.6803 | $0.6912 | -2.65% | 27,089 |
| Feb 5, 2026 | $0.70 | $0.779 | $0.663 | $0.71 | +6.54% | 132,882 |
| Feb 4, 2026 | $0.684 | $0.7299 | $0.6664 | $0.6664 | +0.97% | 17,839 |
| Feb 3, 2026 | $0.6425 | $0.702 | $0.6424 | $0.66 | +4.70% | 21,293 |
| Feb 2, 2026 | $0.70 | $0.7901 | $0.6241 | $0.6304 | -10.07% | 108,517 |
| Jan 30, 2026 | $0.887 | $0.97 | $0.701 | $0.701 | -19.72% | 76,766 |
| Jan 29, 2026 | $1.10 | $1.10 | $0.8629 | $0.8732 | -14.39% | 67,189 |
| Jan 28, 2026 | $1.13 | $1.16 | $0.99 | $1.02 | -9.73% | 95,111 |
| Jan 27, 2026 | $1.22 | $1.22 | $1.09 | $1.13 | -2.59% | 44,136 |
| Jan 26, 2026 | $1.23 | $1.25 | $1.16 | $1.16 | -4.92% | 21,312 |
| Jan 23, 2026 | $1.26 | $1.31 | $1.14 | $1.22 | -1.61% | 100,664 |
| Jan 22, 2026 | $1.47 | $1.47 | $1.20 | $1.24 | -15.65% | 123,035 |
| Jan 21, 2026 | $1.51 | $1.62 | $1.33 | $1.47 | -3.29% | 80,648 |
| Jan 20, 2026 | $1.25 | $1.65 | $1.25 | $1.52 | +19.69% | 165,938 |
| Jan 16, 2026 | $1.42 | $1.44 | $1.18 | $1.27 | -11.81% | 61,498 |
| Jan 15, 2026 | $1.25 | $1.44 | $1.20 | $1.44 | +15.20% | 58,719 |
| Jan 14, 2026 | $1.14 | $1.34 | $1.12 | $1.25 | +5.03% | 14,935 |
| Jan 13, 2026 | $1.21 | $1.22 | $1.09 | $1.19 | -2.45% | 27,253 |
| Jan 12, 2026 | $1.43 | $1.43 | $1.19 | $1.22 | -16.72% | 78,852 |
| Jan 9, 2026 | $1.46 | $1.79 | $1.41 | $1.47 | +2.45% | 377,123 |
| Jan 8, 2026 | $1.40 | $1.48 | $1.38 | $1.43 | -0.69% | 45,666 |
| Jan 7, 2026 | $1.41 | $1.59 | $1.39 | $1.44 | +1.55% | 95,671 |
| Jan 6, 2026 | $1.41 | $1.48 | $1.40 | $1.42 | +0.57% | 11,133 |
| Jan 5, 2026 | $1.42 | $1.54 | $1.34 | $1.41 | +3.68% | 7,568 |
| Jan 2, 2026 | $1.35 | $1.38 | $1.35 | $1.36 | +0.74% | 17,807 |
| Dec 31, 2025 | $1.39 | $1.41 | $1.35 | $1.35 | -7.53% | 7,666 |
| Dec 30, 2025 | $1.43 | $1.46 | $1.39 | $1.46 | +4.29% | 10,452 |
| Dec 29, 2025 | $1.48 | $1.48 | $1.35 | $1.40 | -1.41% | 20,966 |
| Dec 26, 2025 | $1.46 | $1.46 | $1.38 | $1.42 | +1.43% | 18,338 |
| Dec 24, 2025 | $1.55 | $1.55 | $1.39 | $1.40 | -10.26% | 22,237 |
| Dec 23, 2025 | $1.61 | $1.61 | $1.55 | $1.56 | -3.11% | 5,065 |
| Dec 22, 2025 | $1.63 | $1.87 | $1.57 | $1.61 | +2.55% | 20,407 |
| Dec 19, 2025 | $1.63 | $1.67 | $1.56 | $1.57 | +1.29% | 37,005 |
| Dec 18, 2025 | $1.76 | $1.85 | $1.53 | $1.55 | -5.49% | 52,348 |
| Dec 17, 2025 | $1.82 | $1.89 | $1.64 | $1.64 | -4.09% | 13,077 |
| Dec 16, 2025 | $2.01 | $2.01 | $1.71 | $1.71 | -11.40% | 21,906 |
| Dec 15, 2025 | $2.03 | $2.16 | $1.88 | $1.93 | -2.53% | 13,427 |
| Dec 12, 2025 | $1.86 | $2.15 | $1.86 | $1.98 | -1.00% | 22,593 |
| Dec 11, 2025 | $2.01 | $2.01 | $1.80 | $2.00 | -0.50% | 6,994 |
| Dec 10, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | 0.00% | – |
| Dec 9, 2025 | $2.08 | $2.16 | $2.01 | $2.01 | -4.29% | 3,024 |
| Dec 8, 2025 | $1.95 | $2.12 | $1.95 | $2.10 | +8.54% | 4,634 |
| Dec 5, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | -1.29% | 733 |
| Dec 4, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | – |
| Dec 3, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | 0.00% | – |
| Dec 2, 2025 | $2.02 | $2.03 | $1.96 | $1.96 | -2.97% | 2,122 |
| Dec 1, 2025 | $1.98 | $2.15 | $1.98 | $2.02 | -6.05% | 4,435 |
| Nov 28, 2025 | $2.20 | $2.20 | $2.07 | $2.15 | +3.86% | 1,382 |
| Nov 26, 2025 | $1.96 | $2.07 | $1.79 | $2.07 | +12.50% | 13,536 |
| Nov 25, 2025 | $1.89 | $1.91 | $1.82 | $1.84 | +5.75% | 9,105 |
| Nov 24, 2025 | $1.63 | $1.98 | $1.58 | $1.74 | +10.13% | 77,866 |
| Nov 21, 2025 | $1.56 | $1.65 | $1.56 | $1.58 | -1.25% | 10,905 |
| Nov 20, 2025 | $1.80 | $1.80 | $1.60 | $1.60 | -9.60% | 37,506 |
| Nov 19, 2025 | $1.96 | $1.96 | $1.77 | $1.77 | -9.69% | 9,033 |
| Nov 18, 2025 | $1.98 | $2.03 | $1.90 | $1.96 | -2.39% | 29,646 |
| Nov 17, 2025 | $2.01 | $2.06 | $2.00 | $2.01 | -3.67% | 26,110 |
| Nov 14, 2025 | $1.99 | $2.12 | $1.99 | $2.08 | -0.74% | 15,792 |
| Nov 13, 2025 | $2.01 | $2.10 | $2.01 | $2.10 | -0.94% | 6,393 |
| Nov 12, 2025 | $2.12 | $2.17 | $2.07 | $2.12 | +4.43% | 3,645 |
| Nov 11, 2025 | $2.06 | $2.12 | $2.02 | $2.03 | -0.44% | 5,230 |
| Nov 10, 2025 | $2.07 | $2.15 | $2.00 | $2.04 | +1.44% | 21,805 |
| Nov 7, 2025 | $2.04 | $2.05 | $2.00 | $2.01 | -2.43% | 3,757 |
| Nov 6, 2025 | $2.01 | $2.06 | $2.00 | $2.06 | +1.48% | 14,866 |
| Nov 5, 2025 | $2.03 | $2.20 | $2.00 | $2.03 | -5.14% | 14,832 |
| Nov 4, 2025 | $2.16 | $2.34 | $2.05 | $2.14 | -0.93% | 9,570 |
| Nov 3, 2025 | $2.25 | $2.27 | $2.16 | $2.16 | -7.30% | 16,219 |
| Oct 31, 2025 | $2.37 | $2.37 | $2.25 | $2.33 | – | 10,287 |
Seasonality
RMSG return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -13.4% | -1.8% | 3.3% | 29.3% | -9.7% | -10.4% | -6.5% | 12.8% | 33.9% | -10.4% | -16.8% | 0.6% |
| Months up | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 5 of 5 | 3 of 5 | 2 of 6 | 2 of 6 | 4 of 5 |
| 2026 | -48.1% | -0.1% | -9.1% | 143.7% | -40.5% | -46.8% | -29.3% | 3.2% | -20.0% | -38.7% | 2.6% | |
| 2025 | -22.7% | -10.2% | 26.0% | 0.0% | -10.3% | -6.0% | -5.3% | 57.3% | -13.9% | -3.3% | -7.7% | -37.2% |
| 2024 | 1.7% | 2.1% | -3.6% | 3.3% | 1.6% | 0.3% | 0.2% | 1.2% | 202.0% | 0.0% | -95.0% | 37.8% |
| 2023 | 1.6% | -0.9% | 2.6% | -0.8% | 0.9% | 0.2% | 1.7% | 1.4% | 1.0% | 1.7% | -0.8% | 0.8% |
| 2022 | 0.2% | 0.0% | 0.6% | 0.1% | -0.1% | 0.3% | 0.5% | 0.7% | 0.5% | 0.5% | 0.4% | 1.4% |
| 2021 | -22.6% | -0.1% | 0.3% |
See a number that looks wrong?