ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Real Messenger Corporation

Real Messenger Corporation (RMSG)

1.84
0.09
(5.14%)
Closed February 19 4:00PM
1.84
0.00
(0.00%)
After Hours: 5:27PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.15.747126436781.741.841.703443041.72070773CS
4-0.2-9.803921568632.042.19541.66176991.87717177CS
12-0.44-19.2982456142.282.71.375638251.9597974CS
26-1.45-44.07294832833.295.241.3751723993.28606716CS
52-1.45-44.07294832833.295.241.3751723993.28606716CS
156-1.45-44.07294832833.295.241.3751723993.28606716CS
260-1.45-44.07294832833.295.241.3751723993.28606716CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17399217001.840.095.141.711.841.712220
17395761001.750.042.341.751.791.751536
17394897001.71-0.01-0.291.781.781.70348345
17394033001.715-0.02-0.871.721.741.7151587
17393169001.73-0.06-3.351.741.771.735749
17392305001.790.031.701.811.811.763016
17389713001.76-0.01-0.561.721.79871.729165
17388849001.770.021.141.771.891.7223325
17387985001.75-0.16-8.381.941.941.66113474
17387121001.91-0.07-3.541.981.99991.768528155
17386257001.980.010.511.962.02451.947766
17383665001.9700.001.951.991.953610
17382801001.97-0.02-1.011.982.1091.9737750
17381937001.990.021.022.052.161.997013
17381073001.97-0.04-1.991.992.07191.976230
17380209002.0099999-0.1-4.742.02999992.0944215123
17377617002.110.010.482.062.13712.048698
17376753002.100.002.12.12.10
17375889002.1-0.05-2.532.092.19539992.0610204
17375025002.15460.094.592.042.17342.0427833
17371569002.060.010.592.02999992.112.0216381
17370705002.0479-0.05-2.482.082.232.0232935
17369841002.1-0.03-1.412.182.182.0214475
17368977002.13-0.01-0.472.192.25999992.0760685
17368113002.140.041.902.162.21.8652239
17365521002.100.002.172.272.0215259
17363793002.1-0.12-5.472.152.472.0624039
17362929002.2214-0.06-2.782.32.352.1538408
17362065002.285-0.15-5.972.362.49969992.2580329
17359473002.43-0.04-1.622.492.492.3152080
17358609002.47-0.08-3.142.52999992.52999992.3531750
17356881002.550.229.442.25999992.582.18252130
17356017002.330.083.572.392.482.1868186
17353425002.2496999-0.07-3.032.292.72.15105480
17352561002.32-0.09-3.732.42.57592.25123646
17350778402.410.156.402.27999992.622.250942
17349969002.2650.314.971.982.31.9761642
17347377001.97-0.09-4.371.922.11.939269
17346513002.060.4830.381.552.151.55267387
17345649001.58-0.07-4.241.731.74991.5636154
17344785001.65-0.02-1.201.621.71.5323432
17343921001.67-0.07-4.021.771.781.6235701
17341329001.74-0.13-6.951.71.831.5301107454
17340465001.87-0.23-10.951.9721.711472638
17339601002.10.3620.691.742.381.6905258485
17338737001.740.095.221.721.79311.62607404
17337873001.65370.1510.251.491.671.480699941229
17335281001.50.074.761.421.621.379999960269
17334417001.4318-0.2-12.161.621.62999991.37559520
17333553001.6299999-0.06-3.261.671.751.6223125
17332689001.6850.010.441.621.71.510540233
17331825001.6777-0.17-9.311.761.791.6264818
17329178401.850.073.641.731.951.7251871
17327505001.785-0.38-17.362.142.31.7105235348
17326641002.16-0.3-12.202.27999992.27999991.85159212
17325777002.46-0.63-20.393.093.092.19273978
17323185003.09-1.1-26.253.713.82093311132
17322321004.190.4311.444.514.753.25999994939039