Home > Quotes > RBPAA > Historical Prices

Royal Bancshares of Pennsylvania, Inc. Historical Stock Prices

RBPAA 
$1.56
*  
0.04
  negative  
2.63%
Get RBPAA Alerts
*Delayed - data as of May 21, 2013 11:47 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    RBPAA Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:47  1.65  1.65  1.52  1.56 5,818
05/20/2013 1.55 1.57 1.47 1.52 7,976
05/17/2013 1.49 1.5 1.46 1.46 1,900
05/16/2013 1.44 1.44 1.37 1.43 639
05/15/2013 1.44 1.44 1.431 1.44 4,813
05/14/2013 1.43 1.45 1.43 1.43 4,580
05/13/2013 1.42 1.4328 1.37 1.4 8,682
05/10/2013 1.44 1.44 1.44 1.44 00
05/09/2013 1.43 1.4601 1.43 1.44 10,600
05/08/2013 1.4192 1.4192 1.4192 1.4192 00
05/07/2013 1.33 1.44 1.33 1.4192 4,893
05/06/2013 1.33 1.4594 1.32 1.35 2,750
05/03/2013 1.34 1.49 1.31 1.34 6,463
05/02/2013 1.36 1.36 1.3 1.35 13,899
05/01/2013 1.38 1.45 1.35 1.36 10,698
04/30/2013 1.33 1.386 1.33 1.35 9,277
04/29/2013 1.49 1.49 1.34 1.35 5,570
04/26/2013 1.5 1.5 1.5 1.5 200
04/25/2013 1.37 1.37 1.37 1.37 100
04/24/2013 1.42 1.42 1.42 1.42 00
04/23/2013 1.42 1.42 1.42 1.42 00
04/22/2013 1.49 1.49 1.41 1.42 500
04/19/2013 1.47 1.53 1.47 1.53 200
04/18/2013 1.41 1.49 1.4 1.4 1,300
04/17/2013 1.37 1.37 1.37 1.37 200
04/16/2013 1.38 1.38 1.38 1.38 00
04/15/2013 1.41 1.42 1.35 1.38 16,730
04/12/2013 1.42 1.4299 1.41 1.42 8,383
04/11/2013 1.38 1.44 1.38 1.44 23,850
04/10/2013 1.38 1.4221 1.3799 1.4221 4,348
04/09/2013 1.38 1.38 1.38 1.38 100
04/08/2013 1.4 1.435 1.37 1.39 7,468
04/05/2013 1.41 1.444 1.35 1.43 14,619
04/04/2013 1.44 1.46 1.41 1.4101 4,800
04/03/2013 1.42 1.42 1.42 1.42 700
04/02/2013 1.43 1.43 1.42 1.42 2,270
04/01/2013 1.46 1.4601 1.41 1.41 12,198
03/28/2013 1.5 1.5 1.5 1.5 4,800
03/27/2013 1.56 1.56 1.56 1.56 100
03/26/2013 1.59 1.6 1.59 1.6 3,299
03/25/2013 1.534 1.62 1.534 1.584 1,875
03/22/2013 1.52 1.63 1.52 1.6 5,616
03/21/2013 1.48 1.59 1.42 1.58 9,650
03/20/2013 1.53 1.6 1.46 1.59 11,636
03/19/2013 1.57 1.62 1.54 1.6 9,248
03/18/2013 1.6 1.6775 1.56 1.56 1,900
03/15/2013 1.57 1.73 1.49 1.73 4,538
03/14/2013 1.54 1.65 1.54 1.6405 9,076
03/13/2013 1.51 1.54 1.48 1.54 941
03/12/2013 1.51 1.5123 1.51 1.5123 1,436
03/11/2013 1.46 1.51 1.46 1.51 7,328
03/08/2013 1.45 1.48 1.36 1.4283 7,687
03/07/2013 1.49 1.49 1.45 1.46 20,706
03/06/2013 1.5 1.54 1.5 1.52 3,301
03/05/2013 1.58 1.58 1.45 1.53 1,631
03/04/2013 1.62 1.62 1.36 1.6 22,038
03/01/2013 1.53 1.69 1.49 1.6362 13,100
02/28/2013 1.45 1.466 1.43 1.4522 6,720
02/27/2013 1.69 1.69 1.49 1.52 20,330
02/26/2013 1.65 1.65 1.65 1.65 200
02/25/2013 1.6536 1.6536 1.42 1.42 5,201
02/22/2013 1.62 1.75 1.62 1.63 1,245
02/21/2013 1.7 1.7 1.5701 1.63 4,700
02/20/2013 1.8 1.8 1.71 1.71 6,200
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.