REBAB COMPANY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 32 |
| 2026-01-16 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 193 |
| 2026-01-15 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | 145 |
| 2026-01-13 | 112.90 | 113.20 | 112.90 | 113.20 | 113.20 | 142 |
| 2026-01-12 | 106.60 | 112.90 | 106.60 | 112.90 | 112.90 | 86 |
| 2026-01-09 | 100.60 | 106.60 | 100.60 | 106.60 | 106.60 | 1 |
| 2026-01-08 | 107.00 | 107.00 | 100.60 | 100.60 | 100.60 | 40 |
| 2026-01-07 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4 |
| 2026-01-06 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 13 |
| 2026-01-05 | 106.25 | 107.00 | 106.25 | 107.00 | 107.00 | 7 |
| 2026-01-02 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0 |
| 2025-12-31 | 113.00 | 113.00 | 106.25 | 106.25 | 106.25 | 10 |
| 2025-12-30 | 111.25 | 113.00 | 111.25 | 113.00 | 113.00 | 35 |
| 2025-12-29 | 105.00 | 111.25 | 105.00 | 111.25 | 111.25 | 198 |
| 2025-12-26 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 50 |
| 2025-12-25 | 96.830 | 100.00 | 96.830 | 100.00 | 100.00 | 4 |
| 2025-12-24 | 96.830 | 96.830 | 96.830 | 96.830 | 96.830 | 0 |
| 2025-12-23 | 103.00 | 103.00 | 96.830 | 96.830 | 96.830 | 49 |
| 2025-12-22 | 103.10 | 103.10 | 103.00 | 103.00 | 103.00 | 9 |
| 2025-12-19 | 106.25 | 106.25 | 103.10 | 103.10 | 103.10 | 136 |
| 2025-12-18 | 113.00 | 113.00 | 106.25 | 106.25 | 106.25 | 27 |
| 2025-12-17 | 110.80 | 113.00 | 110.80 | 113.00 | 113.00 | 50 |
| 2025-12-16 | 106.80 | 110.80 | 106.80 | 110.80 | 110.80 | 17 |
| 2025-12-15 | 100.80 | 106.80 | 100.80 | 106.80 | 106.80 | 9 |
| 2025-12-12 | 95.100 | 100.80 | 95.100 | 100.80 | 100.80 | 1 |
| 2025-12-11 | 92.100 | 95.100 | 92.100 | 95.100 | 95.100 | 10 |
| 2025-12-10 | 95.000 | 95.000 | 92.100 | 92.100 | 92.100 | 45 |
| 2025-12-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 5 |
| 2025-12-08 | 100.35 | 100.35 | 95.000 | 95.000 | 95.000 | 3 |
| 2025-12-05 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0 |
| 2025-12-04 | 94.680 | 100.35 | 94.680 | 100.35 | 100.35 | 1 |
| 2025-12-03 | 100.70 | 100.70 | 94.680 | 94.680 | 94.680 | 18 |
| 2025-12-02 | 107.10 | 107.10 | 100.70 | 100.70 | 100.70 | 2 |
| 2025-12-01 | 113.90 | 113.90 | 107.10 | 107.10 | 107.10 | 14 |
| 2025-11-28 | 107.50 | 113.90 | 107.50 | 113.90 | 113.90 | 96 |
| 2025-11-27 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-11-26 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-11-25 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2025-11-24 | 114.35 | 114.35 | 107.50 | 107.50 | 107.50 | 7 |
| 2025-11-21 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 303 |
| 2025-11-20 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 2 |
| 2025-11-19 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 4 |
| 2025-11-17 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 33 |
| 2025-11-14 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 141 |
| 2025-11-13 | 107.90 | 114.35 | 107.90 | 114.35 | 114.35 | 19 |
| 2025-11-12 | 113.00 | 113.00 | 107.90 | 107.90 | 107.90 | 1 |
| 2025-11-11 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 18 |
| 2025-11-10 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 48 |
| 2025-11-07 | 107.85 | 110.00 | 107.85 | 110.00 | 110.00 | 61 |
| 2025-11-05 | 101.75 | 107.85 | 101.75 | 107.85 | 107.85 | 56 |
| 2025-11-04 | 96.000 | 101.75 | 96.000 | 101.75 | 101.75 | 1 |
| 2025-11-03 | 101.95 | 101.95 | 96.000 | 96.000 | 96.000 | 25 |
| 2025-10-31 | 96.190 | 101.95 | 96.190 | 101.95 | 101.95 | 1 |
| 2025-10-30 | 90.750 | 96.190 | 90.750 | 96.190 | 96.190 | 1 |
| 2025-10-29 | 92.730 | 92.730 | 90.750 | 90.750 | 90.750 | 24 |
| 2025-10-28 | 98.640 | 98.640 | 92.730 | 92.730 | 92.730 | 10 |
| 2025-10-27 | 93.060 | 98.640 | 93.060 | 98.640 | 98.640 | 1 |
| 2025-10-24 | 98.710 | 98.710 | 93.060 | 93.060 | 93.060 | 11 |
| 2025-10-23 | 98.710 | 98.710 | 98.710 | 98.710 | 98.710 | 0 |
| 2025-10-22 | 96.110 | 98.710 | 96.110 | 98.710 | 98.710 | 3 |
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.