RJVAN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.80	0.81	0.80	0.80	0.80	-	73,600
Aug 24, 2026	0.85	0.85	0.80	0.80	0.80	-5.33%	208,000
Aug 21, 2026	0.81	0.87	0.81	0.85	0.85	1.81%	336,000
Aug 20, 2026	0.81	0.85	0.81	0.83	0.83	8.50%	344,000
Aug 19, 2026	0.86	0.89	0.77	0.77	0.77	-11.05%	545,984
Aug 18, 2026	0.73	0.86	0.66	0.86	0.86	30.30%	1,390,400
Aug 17, 2026	0.66	0.67	0.61	0.66	0.66	-	952,000
Aug 14, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	48,000
Aug 13, 2026	0.60	0.69	0.51	0.67	0.67	21.82%	296,000
Aug 12, 2026	0.51	0.55	0.50	0.55	0.55	17.02%	136,000
Aug 11, 2026	0.50	0.51	0.47	0.47	0.47	-6.00%	344,000
Aug 10, 2026	0.50	0.50	0.50	0.50	0.50	-	46,400
Aug 7, 2026	0.51	0.51	0.51	0.50	0.50	2.04%	32,000
Aug 6, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Aug 5, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	8,000
Aug 4, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	9,016,000
Aug 3, 2026	0.50	0.50	0.50	0.50	0.50	-	4,528,000
Jul 31, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	9,006,400
Jul 30, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	240,000
Jul 29, 2026	0.50	0.50	0.50	0.50	0.50	8.70%	8,000
Jul 28, 2026	0.46	0.46	0.46	0.46	0.46	8.24%	32,000
Jul 27, 2026	0.48	0.48	0.43	0.43	0.43	-11.46%	184,000
Jul 24, 2026	0.48	0.48	0.48	0.48	0.48	7.87%	16,000
Jul 23, 2026	0.50	0.50	0.45	0.45	0.45	-1.11%	688,000
Jul 22, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	19,840
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 20, 2026	0.48	0.48	0.48	0.48	0.48	-	-