RJVAN Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jul 17, 2026	0.48	0.48	0.48	0.48	0.48	-	8,000
Jul 16, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 15, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 14, 2026	0.48	0.48	0.48	0.48	0.48	-	32,000
Jul 13, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 10, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 9, 2026	0.48	0.48	0.48	0.48	0.48	-12.73%	48,640
Jul 8, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 7, 2026	0.48	0.55	0.48	0.55	0.55	10.00%	24,000
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	64,000
Jul 3, 2026	0.49	0.51	0.47	0.51	0.51	-1.92%	24,000
Jul 2, 2026	0.48	0.52	0.47	0.52	0.52	9.47%	192,000
Jun 30, 2026	0.57	0.57	0.48	0.48	0.48	-10.38%	232,000
Jun 29, 2026	0.50	0.54	0.50	0.53	0.53	-8.62%	72,000
Jun 26, 2026	0.50	0.58	0.50	0.58	0.58	-	224,000