RJVAN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Nov 4, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Nov 3, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Nov 2, 2026	0.57	0.57	0.57	0.57	0.57	-	88,000
Oct 30, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Oct 29, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Oct 28, 2026	0.56	0.57	0.56	0.57	0.57	-	40,000
Oct 27, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Oct 26, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Oct 23, 2026	0.53	0.57	0.51	0.57	0.57	-0.87%	112,000
Oct 22, 2026	0.53	0.58	0.53	0.58	0.58	2.68%	48,000
Oct 21, 2026	0.56	0.56	0.56	0.56	0.56	-	16,000
Oct 20, 2026	0.56	0.56	0.56	0.56	0.56	-	72,000
Oct 16, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	104,000
Oct 15, 2026	0.59	0.59	0.59	0.59	0.59	-	144,000
Oct 14, 2026	0.60	0.60	0.59	0.59	0.59	10.28%	24,000
Oct 13, 2026	0.50	0.54	0.48	0.54	0.54	4.90%	120,000
Oct 12, 2026	0.55	0.55	0.50	0.51	0.51	-7.27%	200,000
Oct 9, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 8, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 7, 2026	0.55	0.55	0.55	0.55	0.55	-	128
Oct 6, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 5, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	13,440
Oct 2, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Sep 30, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	24,000
Sep 29, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Sep 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Sep 25, 2026	0.56	0.56	0.56	0.56	0.56	-4.27%	80,000
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 23, 2026	0.59	0.59	0.59	0.59	0.59	-	9,440
Sep 22, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	96,000
Sep 21, 2026	0.60	0.60	0.60	0.60	0.60	-	48,000
Sep 18, 2026	0.57	0.60	0.54	0.60	0.60	2.56%	168,000
Sep 17, 2026	0.60	0.60	0.58	0.59	0.59	-4.10%	40,000
Sep 16, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Sep 15, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	24,000
Sep 14, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	49,600
Sep 11, 2026	0.62	0.62	0.62	0.62	0.62	-	16,000
Sep 10, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Sep 9, 2026	0.62	0.62	0.62	0.62	0.62	-	16,000
Sep 8, 2026	0.63	0.63	0.62	0.62	0.62	-	40,000
Sep 7, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	80,000
Sep 4, 2026	0.65	0.65	0.65	0.65	0.65	-	32,000
Sep 3, 2026	0.62	0.65	0.61	0.65	0.65	-	187,200
Sep 2, 2026	0.69	0.69	0.60	0.65	0.65	-5.11%	216,000
Sep 1, 2026	0.71	0.71	0.68	0.69	0.69	-3.52%	344,000
Aug 31, 2026	0.73	0.73	0.71	0.71	0.71	-5.96%	152,000
Aug 28, 2026	0.78	0.78	0.76	0.76	0.76	-	88,000
Aug 27, 2026	0.79	0.79	0.75	0.76	0.76	-4.43%	88,000
Aug 26, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	80,000