RBPAA

Royal Bancshares of Pennsylvania, Inc. Historical Stock Prices

$1.7001
*  
0.0099
0.58%
Get RBPAA Alerts
*Delayed - data as of Mar. 2, 2015 11:32 ET  -  Find a broker to begin trading RBPAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RBPAA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:32  1.70  1.7001  1.70  1.7001 200
02/27/2015 1.75 1.75 1.71 1.71 460
02/26/2015 1.72 1.75 1.67 1.67 5,431
02/25/2015 1.85 1.85 1.68 1.72 39,669
02/24/2015 1.8051 1.8399 1.77 1.77 12,651
02/23/2015 1.8 1.83 1.795 1.81 2,517
02/20/2015 1.79 1.84 1.79 1.8 7,133
02/19/2015 1.76 1.79 1.76 1.79 2,313
02/18/2015 1.86 1.86 1.78 1.8299 8,746
02/17/2015 1.82 1.83 1.76 1.8 11,652
02/13/2015 1.79 1.85 1.79 1.83 12,167
02/12/2015 1.8101 1.85 1.8048 1.8132 6,348
02/11/2015 1.84 1.89 1.82 1.82 50,154
02/10/2015 1.7735 1.9 1.7542 1.86 54,657
02/09/2015 1.8399 1.8499 1.79 1.8 10,104
02/06/2015 1.8 1.9 1.79 1.81 6,796
02/05/2015 1.7466 1.899 1.7466 1.7601 98,234
02/04/2015 1.73 1.9 1.73 1.9 73,242
02/03/2015 1.8 1.8 1.71 1.76 32,699
02/02/2015 1.84 1.84 1.8 1.8 16,501
01/30/2015 1.8101 1.8101 1.79 1.8 11,900
01/29/2015 1.84 1.84 1.8 1.81 18,554
01/28/2015 1.7908 1.83 1.7908 1.8 6,204
01/27/2015 1.79 1.8399 1.79 1.8 28,406
01/26/2015 1.74 1.8 1.72 1.79 12,180
01/23/2015 1.79 1.79 1.72 1.77 16,560
01/22/2015 1.7201 1.79 1.72 1.7899 11,900
01/21/2015 1.79 1.79 1.71 1.71 17,043
01/20/2015 1.79 1.79 1.75 1.78 3,536
01/16/2015 1.79 1.79 1.69 1.69 35,920
01/15/2015 1.68 1.79 1.68 1.745 30,024
01/14/2015 1.68 1.75 1.68 1.68 17,169
01/13/2015 1.75 1.75 1.64 1.71 11,883
01/12/2015 1.65 1.79 1.65 1.74 4,420
01/09/2015 1.7 1.75 1.641 1.65 251,236
01/08/2015 1.71 1.79 1.62 1.7 63,393
01/07/2015 1.77 1.7701 1.685 1.73 45,516
01/06/2015 1.68 1.76 1.64 1.76 104,724
01/05/2015 1.6 1.7 1.6 1.7 26,135
01/02/2015 1.601 1.66 1.601 1.63 9,800
12/31/2014 1.62 1.64 1.6 1.61 58,095
12/30/2014 1.69 1.7 1.62 1.64 14,779
12/29/2014 1.69 1.69 1.5901 1.66 11,900
12/26/2014 1.693 1.7 1.63 1.68 19,869
12/24/2014 1.7 1.73 1.68 1.73 7,348
12/23/2014 1.68 1.69 1.65 1.68 54,773
12/22/2014 1.61 1.68 1.57 1.64 38,921
12/19/2014 1.58 1.68 1.55 1.6 89,250
12/18/2014 1.56 1.69 1.52 1.56 83,797
12/17/2014 1.55 1.6399 1.52 1.55 41,221
12/16/2014 1.61 1.61 1.55 1.56 22,912
12/15/2014 1.57 1.6365 1.57 1.59 18,143
12/12/2014 1.67 1.67 1.54 1.57 19,696
12/11/2014 1.7 1.7 1.6 1.6 42,273
12/10/2014 1.7 1.7 1.6507 1.66 4,662
12/09/2014 1.651 1.7 1.604 1.7 74,662
12/08/2014 1.71 1.75 1.62 1.68 95,118
12/05/2014 1.73 1.73 1.7 1.703 24,876
12/04/2014 1.74 1.75 1.71 1.73 17,772
12/03/2014 1.74 1.74 1.71 1.71 6,537
12/02/2014 1.701 1.78 1.7 1.75 8,583
12/01/2014 1.75 1.77 1.7 1.7 28,668
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?