Royal Bancshares of Pennsylvania, Inc. Historical Stock Prices

RBPAA 
$2.14
*  
0.03
1.42%
Get RBPAA Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading RBPAA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 03-JUN-2015 TO 03-SEP-2015

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  2.09  2.15  2.10  2.14 6,775
09/03/2015 2.15 2.15 2.1 2.14 6,775
09/02/2015 2.12 2.15 2.07 2.11 10,109
09/01/2015 2.11 2.13 2.06 2.13 5,251
08/31/2015 2.06 2.12 2.06 2.11 14,075
08/28/2015 2.05 2.13 2.05 2.06 20,184
08/27/2015 2.1 2.1 2.06 2.09 9,138
08/26/2015 2.1 2.1 2.034 2.1 3,193
08/25/2015 2.1 2.1 2.05 2.06 6,825
08/24/2015 2.06 2.07 2.02 2.07 21,156
08/21/2015 2.031 2.12 2.03 2.12 26,890
08/20/2015 2.15 2.15 2.06 2.06 4,641
08/19/2015 2.05 2.1 2.05 2.08 41,808
08/18/2015 2.05 2.1 2.05 2.0732 49,307
08/17/2015 2.05 2.09 2.02 2.05 35,057
08/14/2015 2.06 2.08 2.05 2.08 3,885
08/13/2015 2.04 2.06 2.0284 2.05 7,837
08/12/2015 2.02 2.08 2.02 2.08 3,700
08/11/2015 2.0899 2.0899 2 2.05 4,251
08/10/2015 2.05 2.09 2.05 2.05 4,061
08/07/2015 2.05 2.08 2.05 2.05 14,538
08/06/2015 1.91 2.07 1.91 2.06 6,134
08/05/2015 2 2.1 1.97 2.06 45,292
08/04/2015 1.95 2 1.92 2 25,198
08/03/2015 1.9118 1.98 1.9118 1.9664 5,864
07/31/2015 2.03 2.03 1.93 1.973 7,216
07/30/2015 1.95 2.01 1.92 2 2,042
07/29/2015 1.95 2.01 1.93 1.97 8,730
07/28/2015 1.94 1.99 1.91 1.91 17,654
07/27/2015 1.94 1.966 1.91 1.91 7,372
07/24/2015 1.97 1.98 1.9 1.91 20,307
07/23/2015 1.98 2.03 1.94 1.95 18,431
07/22/2015 1.96 2.03 1.93 1.96 6,436
07/21/2015 1.97 2 1.95 1.99 26,134
07/20/2015 2.04 2.04 1.9252 1.97 28,089
07/17/2015 1.99 2.05 1.96 2.05 20,671
07/16/2015 1.974 2.03 1.95 2.02 3,823
07/15/2015 2.09 2.09 2 2.04 17,557
07/14/2015 2.03 2.06 2 2.06 25,880
07/13/2015 2.05 2.1 1.986 2.1 12,326
07/10/2015 1.92 2.02 1.92 2.02 12,751
07/09/2015 2.01 2.01 1.9 1.96 27,718
07/08/2015 1.95 2.01 1.94 1.94 17,416
07/07/2015 1.98 2 1.92 1.94 5,919
07/06/2015 2.01 2.06 1.9 2.06 21,603
07/02/2015 1.89 2.01 1.86 2.01 18,423
07/01/2015 2.05 2.05 1.9 1.98 32,373
06/30/2015 2.15 2.15 1.9 2 19,070
06/29/2015 2.23 2.3 2 2.05 79,153
06/26/2015 1.89 2.49 1.89 2.32 201,837
06/25/2015 1.93 1.97 1.93 1.93 22,738
06/24/2015 1.89 1.98 1.89 1.97 47,183
06/23/2015 1.8201 1.9 1.81 1.89 19,915
06/22/2015 1.88 1.9 1.82 1.8899 3,829
06/19/2015 1.91 1.97 1.8 1.8 34,881
06/18/2015 1.9 1.9432 1.82 1.9 6,573
06/17/2015 1.919 2 1.83 1.94 13,708
06/16/2015 1.87 1.91 1.81 1.91 22,276
06/15/2015 1.89 1.92 1.84 1.85 1,441
06/12/2015 1.92 1.95 1.83 1.83 24,994
06/11/2015 1.85 1.94 1.84 1.9 26,315
06/10/2015 1.84 1.85 1.835 1.84 1,867
06/09/2015 1.9 1.9 1.83 1.9 7,952
06/08/2015 1.83 1.89 1.83 1.87 21,518
06/05/2015 1.827 1.84 1.82 1.83 1,726
06/04/2015 1.829 1.84 1.8 1.8 1,593
06/03/2015 1.8 1.83 1.8 1.83 5,175
*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?