Royal Bancshares of Pennsylvania, Inc. Class A Common Stock Historical Stock Prices

RBPAA 
$2.95
*  
0.09
2.96%
Get RBPAA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RBPAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RBPAA Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.01 3.10 2.94 2.95 7,907
04/29/2016 3.01 3.1 2.94 2.95 7,907
04/28/2016 2.92 3.16 2.9122 3.04 14,047
04/27/2016 3.18 3.2 2.88 2.95 39,410
04/26/2016 3.2 3.23 3.1201 3.2 37,086
04/25/2016 3 3.23 3 3.2 66,114
04/22/2016 2.99 3.19 2.8 3 70,914
04/21/2016 2.66 3.31 2.66 2.9 294,733
04/20/2016 2.95 2.95 2.61 2.8 59,072
04/19/2016 2.69 2.91 2.6639 2.89 124,431
04/18/2016 2.66 2.75 2.61 2.65 82,094
04/15/2016 2.462 2.72 2.4511 2.5 40,437
04/14/2016 2.41 2.5 2.36 2.43 41,117
04/13/2016 2.24 2.45 2.24 2.35 40,741
04/12/2016 2.2 2.31 2.16 2.16 28,625
04/11/2016 2.22 2.35 2.165 2.2 7,153
04/08/2016 2.16 2.29 2.16 2.19 16,228
04/07/2016 2.28 2.36 2.16 2.16 15,943
04/06/2016 2.2 2.29 2.12 2.22 31,751
04/05/2016 2.1 2.25 2.1 2.17 16,029
04/04/2016 2.18 2.19 2.1 2.11 36,009
04/01/2016 2.173 2.25 2.15 2.18 51,584
03/31/2016 1.9999 2.19 1.9999 2.13 87,057
03/30/2016 1.99 2.05 1.95 1.95 32,173
03/29/2016 1.95 2.05 1.95 1.95 755,836
03/28/2016 2 2.06 1.95 2 98,287
03/24/2016 2.01 2.09 1.97 2.01 97,087
03/23/2016 2.01 2.11 2 2 4,562
03/22/2016 2.05 2.12 2 2.01 34,872
03/21/2016 2.03 2.13 2.02 2.02 7,745
03/18/2016 2.12 2.13 2.01 2.07 286,162
03/17/2016 2 2.13 1.92 2.13 36,863
03/16/2016 1.94 2.09 1.92 2.09 31,321
03/15/2016 2 2.045 1.95 1.95 47,675
03/14/2016 1.91 2.04 1.9 2 43,269
03/11/2016 1.91 1.94 1.88 1.91 36,640
03/10/2016 1.91 1.94 1.85 1.86 30,507
03/09/2016 1.94 2.03 1.91 1.91 45,643
03/08/2016 1.98 2 1.94 1.94 36,532
03/07/2016 2 2.04 1.95 1.98 48,012
03/04/2016 2.07 2.1 2 2 15,092
03/03/2016 2.1399 2.1399 2 2 7,886
03/02/2016 2.08 2.1 2.08 2.1 1,735
03/01/2016 2.01 2.04 1.95 1.95 21,245
02/29/2016 2.07 2.07 1.96 2 11,655
02/26/2016 2.012 2.1 1.96 1.96 2,907
02/25/2016 2 2.045 2 2.04 1,701
02/24/2016 2 2.01 1.97 2 1,479
02/23/2016 2.01 2.019 1.95 1.96 28,567
02/22/2016 2.05 2.05 2.01 2.01 4,246
02/19/2016 2.1346 2.15 2.05 2.05 11,776
02/18/2016 2.13 2.15 2.1 2.1101 7,320
02/17/2016 2.159 2.16 2.15 2.16 5,915
02/16/2016 2.1 2.16 1.992 2.15 6,667
02/12/2016 2.1 2.1 1.9601 2.08 26,331
02/11/2016 2.1 2.1 2.09 2.1 621
02/10/2016 2.01 2.09 1.92 2.05 21,433
02/09/2016 1.96 2.06 1.9501 2.06 33,870
02/08/2016 2.03 2.1 2.0101 2.054 1,820
02/05/2016 1.99 2.09 1.9705 2.01 17,165
02/04/2016 1.93 2.002 1.91 1.91 1,523
02/03/2016 1.92 1.99 1.92 1.9899 1,644
02/02/2016 2 2 1.9 1.99 32,418
02/01/2016 2.15 2.15 2.01 2.04 2,326
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?