RBPAA

Royal Bancshares of Pennsylvania, Inc. Historical Stock Prices

$1.85
*  
unch
unch
Get RBPAA Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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  1.82  1.8899  1.80  1.85 4,952
05/22/2015 1.81 1.8899 1.8 1.85 4,952
05/21/2015 1.82 1.86 1.81 1.85 4,301
05/20/2015 1.84 1.87 1.82 1.86 2,119
05/19/2015 1.85 1.88 1.79 1.81 4,026
05/18/2015 1.84 1.85 1.83 1.83 25,964
05/15/2015 1.78 1.84 1.78 1.84 18,034
05/14/2015 1.84 1.85 1.7965 1.8 5,110
05/13/2015 1.81 1.84 1.81 1.84 1,246
05/12/2015 1.8 1.84 1.78 1.8 16,175
05/11/2015 1.83 1.88 1.8 1.81 25,621
05/08/2015 1.88 1.9 1.82 1.86 13,180
05/07/2015 1.91 1.97 1.9 1.9 15,225
05/06/2015 1.95 2.11 1.91 1.94 61,584
05/05/2015 1.82 1.95 1.82 1.92 30,887
05/04/2015 1.8 1.87 1.8 1.85 17,205
05/01/2015 1.84 1.98 1.799 1.82 22,745
04/30/2015 1.78 1.83 1.76 1.83 20,275
04/29/2015 1.89 1.89 1.8 1.8 2,616
04/28/2015 1.78 1.78 1.75 1.75 2,863
04/27/2015 1.77 1.83 1.7585 1.78 28,750
04/24/2015 1.81 1.825 1.71 1.79 161,461
04/23/2015 1.78 1.83 1.73 1.78 7,287
04/22/2015 1.75 1.75 1.72 1.72 1,668
04/21/2015 1.7109 1.74 1.7109 1.72 7,082
04/20/2015 1.7218 1.7793 1.72 1.72 5,405
04/17/2015 1.8799 1.8799 1.72 1.72 8,716
04/16/2015 1.8 1.88 1.8 1.81 3,157
04/15/2015 1.8 1.89 1.76 1.78 3,697
04/14/2015 1.81 1.831 1.81 1.83 18,405
04/13/2015 1.89 1.9 1.8055 1.82 2,998
04/10/2015 1.82 1.82 1.7387 1.76 13,995
04/09/2015 1.69 1.8 1.69 1.8 38,764
04/08/2015 1.7 1.71 1.68 1.7 11,941
04/07/2015 1.711 1.74 1.66 1.74 6,619
04/06/2015 1.71 1.75 1.7 1.71 3,100
04/02/2015 1.7 1.74 1.7 1.74 11,033
04/01/2015 1.71 1.71 1.6601 1.7 18,891
03/31/2015 1.711 1.74 1.71 1.71 3,941
03/30/2015 1.71 1.71 1.71 1.71 153
03/27/2015 1.71 1.71 1.7001 1.71 1,930
03/26/2015 1.68 1.75 1.68 1.71 9,339
03/25/2015 1.7 1.75 1.7 1.71 1,297
03/24/2015 1.72 1.75 1.7 1.7 12,575
03/23/2015 1.8 1.8 1.71 1.71 9,904
03/20/2015 1.7 1.81 1.7 1.81 14,430
03/19/2015 1.7 1.73 1.695 1.7 5,081
03/18/2015 1.75 1.75 1.7 1.7 77,851
03/17/2015 1.78 1.78 1.7 1.7 5,730
03/16/2015 1.75 1.75 1.68 1.72 62,812
03/13/2015 1.7184 1.72 1.7 1.719 5,225
03/12/2015 1.75 1.75 1.7 1.7072 18,023
03/11/2015 1.73 1.74 1.7 1.7 1,986
03/10/2015 1.75 1.75 1.69 1.7 3,745
03/09/2015 1.81 1.81 1.75 1.75 33,342
03/06/2015 1.8 1.8 1.78 1.79 3,702
03/05/2015 1.8 1.8 1.78 1.78 2,013
03/04/2015 1.761 1.8 1.76 1.78 13,140
03/03/2015 1.71 1.77 1.7 1.76 9,337
03/02/2015 1.7 1.7101 1.7 1.7 22,149
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
*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?