REBAB COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 94.000 | 94.000 | 88.500 | 88.500 | 88.500 | 13 |
| 2026-10-14 | 98.900 | 98.900 | 94.000 | 94.000 | 94.000 | 17 |
| 2026-10-13 | 103.60 | 103.60 | 98.900 | 98.900 | 98.900 | 11 |
| 2026-10-12 | 97.770 | 103.60 | 97.770 | 103.60 | 103.60 | 263 |
| 2026-10-09 | 104.00 | 104.00 | 97.770 | 97.770 | 97.770 | 1 |
| 2026-10-08 | 98.330 | 104.00 | 98.330 | 104.00 | 104.00 | 237 |
| 2026-10-07 | 92.770 | 98.330 | 92.770 | 98.330 | 98.330 | 10 |
| 2026-10-06 | 87.520 | 92.770 | 87.520 | 92.770 | 92.770 | 51 |
| 2026-10-05 | 93.100 | 93.100 | 87.520 | 87.520 | 87.520 | 27 |
| 2026-10-02 | 93.100 | 93.100 | 93.100 | 93.100 | 93.100 | 0 |
| 2026-10-01 | 94.010 | 94.010 | 93.100 | 93.100 | 93.100 | 10 |
| 2026-09-30 | 93.070 | 94.010 | 93.070 | 94.010 | 94.010 | 5 |
| 2026-09-29 | 99.000 | 99.000 | 93.070 | 93.070 | 93.070 | 2 |
| 2026-09-28 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-09-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2026-09-24 | 99.100 | 99.100 | 99.000 | 99.000 | 99.000 | 30 |
| 2026-09-23 | 93.500 | 99.100 | 93.500 | 99.100 | 99.100 | 20 |
| 2026-09-22 | 93.000 | 93.500 | 93.000 | 93.500 | 93.500 | 100 |
| 2026-09-21 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2026-09-18 | 97.620 | 97.620 | 93.000 | 93.000 | 93.000 | 10 |
| 2026-09-17 | 97.620 | 97.620 | 97.620 | 97.620 | 97.620 | 0 |
| 2026-09-16 | 97.620 | 97.620 | 97.620 | 97.620 | 97.620 | 0 |
| 2026-09-15 | 103.85 | 103.85 | 97.620 | 97.620 | 97.620 | 1 |
| 2026-09-14 | 98.000 | 103.85 | 98.000 | 103.85 | 103.85 | 1 |
| 2026-09-11 | 98.730 | 98.730 | 98.000 | 98.000 | 98.000 | 15 |
| 2026-09-10 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 0 |
| 2026-09-09 | 93.150 | 98.730 | 93.150 | 98.730 | 98.730 | 2 |
| 2026-09-08 | 93.000 | 93.150 | 93.000 | 93.150 | 93.150 | 9 |
| 2026-09-07 | 95.000 | 95.000 | 93.000 | 93.000 | 93.000 | 200 |
| 2026-09-04 | 98.240 | 98.240 | 95.000 | 95.000 | 95.000 | 120 |
| 2026-09-03 | 104.50 | 104.50 | 98.240 | 98.240 | 98.240 | 7 |
| 2026-09-02 | 98.610 | 104.50 | 98.610 | 104.50 | 104.50 | 4 |
| 2026-09-01 | 104.90 | 104.90 | 98.610 | 98.610 | 98.610 | 73 |
| 2026-08-31 | 100.00 | 104.90 | 100.00 | 104.90 | 104.90 | 2 |
| 2026-08-28 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 32 |
| 2026-08-27 | 104.90 | 105.00 | 104.90 | 105.00 | 105.00 | 13 |
| 2026-08-24 | 100.70 | 104.90 | 100.70 | 104.90 | 104.90 | 21 |
| 2026-08-19 | 95.010 | 100.70 | 95.010 | 100.70 | 100.70 | 2 |
| 2026-08-18 | 101.00 | 101.00 | 95.010 | 95.010 | 95.010 | 25 |
| 2026-08-17 | 98.570 | 101.00 | 98.570 | 101.00 | 101.00 | 134 |
| 2026-08-13 | 93.000 | 98.570 | 93.000 | 98.570 | 98.570 | 1 |
| 2026-08-12 | 95.390 | 95.390 | 93.000 | 93.000 | 93.000 | 1 |
| 2026-08-11 | 90.000 | 95.390 | 90.000 | 95.390 | 95.390 | 31 |
| 2026-08-10 | 94.010 | 94.010 | 90.000 | 90.000 | 90.000 | 12 |
| 2026-08-07 | 100.00 | 100.00 | 94.010 | 94.010 | 94.010 | 18 |
| 2026-08-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 75 |
| 2026-08-05 | 102.20 | 102.20 | 100.00 | 100.00 | 100.00 | 40 |
| 2026-08-04 | 96.450 | 102.20 | 96.450 | 102.20 | 102.20 | 18 |
| 2026-08-03 | 91.000 | 96.450 | 91.000 | 96.450 | 96.450 | 51 |
| 2026-07-31 | 90.040 | 91.000 | 90.040 | 91.000 | 91.000 | 3 |
| 2026-07-29 | 88.080 | 90.040 | 88.080 | 90.040 | 90.040 | 14 |
| 2026-07-28 | 83.100 | 88.080 | 83.100 | 88.080 | 88.080 | 1 |
| 2026-07-27 | 88.370 | 88.370 | 83.100 | 83.100 | 83.100 | 19 |
| 2026-07-24 | 94.000 | 94.000 | 88.370 | 88.370 | 88.370 | 1 |
| 2026-07-23 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1 |
| 2026-07-22 | 93.290 | 94.000 | 93.290 | 94.000 | 94.000 | 8 |
| 2026-07-21 | 93.290 | 93.290 | 93.290 | 93.290 | 93.290 | 0 |
| 2026-07-20 | 88.010 | 93.290 | 88.010 | 93.290 | 93.290 | 1 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.