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

RBPAA 
$2.96
*  
0.01
0.34%
Get RBPAA Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 02-MAY-2015 TO 02-MAY-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 2.92 3.01 2.92 2.96 29,319
05/02/2016 2.92 3.01 2.92 2.96 29,319
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
01/29/2016 1.95 2.16 1.95 2.05 17,561
01/28/2016 1.968 2.03 1.96 1.96 1,626
01/27/2016 2.01 2.02 2.01 2.02 414
01/26/2016 1.9 2.1 1.9 2.05 8,726
01/25/2016 1.9 2.01 1.9 1.97 1,478
01/22/2016 1.99 2.01 1.88 1.99 39,279
01/21/2016 1.98 2 1.95 2 21,833
01/20/2016 1.9373 1.95 1.9373 1.95 3,520
01/19/2016 1.98 1.98 1.9 1.9546 29,553
01/15/2016 1.96 2.01 1.91 2.01 6,660
01/14/2016 2 2 1.96 1.98 3,427
01/13/2016 2.03 2.03 2.0074 2.0074 771
01/12/2016 2 2.03 2 2.03 4,548
01/11/2016 1.98 2 1.97 2 1,857
01/08/2016 1.94 2.07 1.9 1.94 26,819
01/07/2016 2.05 2.06 1.93 2.03 45,316
01/06/2016 2.09 2.09 2.09 2.09 102
01/05/2016 2.08 2.09 2.05 2.06 16,098
01/04/2016 2.06 2.09 2.04 2.04 12,907
12/31/2015 2.13 2.14 2.08 2.09 3,441
12/30/2015 2.08 2.13 2.08 2.1 19,253
12/29/2015 2.122 2.14 2.117 2.13 1,671
12/28/2015 2.14 2.14 2.1 2.11 12,549
12/24/2015 2.06 2.14 2.06 2.14 5,771
12/23/2015 2.0815 2.1 2.05 2.1 204,559
12/22/2015 2.06 2.14 2.06 2.0953 1,762
12/21/2015 2.1 2.1 2.0201 2.08 13,349
12/18/2015 2.0511 2.0511 2.0385 2.04 6,132
12/17/2015 2.06 2.09 2.06 2.06 7,125
12/16/2015 2.0601 2.12 2.0601 2.09 1,715
12/15/2015 2.1 2.12 2.06 2.06 395,510
12/14/2015 2.11 2.12 2.08 2.08 3,674
12/11/2015 2.14 2.15 2.1003 2.11 2,406
12/10/2015 2.15 2.16 2.06 2.15 33,019
12/09/2015 2.158 2.19 2.09 2.09 10,109
12/08/2015 2.13 2.13 2.13 2.13 00
12/07/2015 2.19 2.2 2.1201 2.13 4,858
12/04/2015 2.14 2.19 2.14 2.17 7,834
12/03/2015 2.1001 2.14 2.1001 2.14 2,307
12/02/2015 2.1506 2.19 2.14 2.19 1,303
12/01/2015 2.1799 2.21 2.1175 2.1798 853
11/30/2015 2.12 2.19 2.07 2.16 8,144
11/27/2015 2.22 2.22 2.02 2.04 10,146
11/25/2015 2.1101 2.2425 2.1101 2.22 16,743
11/24/2015 2.15 2.25 2.07 2.2 13,583
11/23/2015 2.181 2.2 2.1 2.2 55,423
11/20/2015 2.21 2.21 2.15 2.15 12,193
11/19/2015 2.21 2.21 2.11 2.21 17,452
11/18/2015 2.25 2.25 2.1601 2.1601 1,472
11/17/2015 2.261 2.261 2.24 2.24 5,440
11/16/2015 2.2 2.29 2.15 2.28 4,397
11/13/2015 2.19 2.2 2.15 2.2 1,768
11/12/2015 2.2 2.2 2.1596 2.1596 478
11/11/2015 2.1501 2.19 2.1501 2.19 1,114
11/10/2015 2.1601 2.1601 2.16 2.16 2,500
11/09/2015 2.21 2.3 2.16 2.17 4,771
11/06/2015 2.27 2.29 2.16 2.17 7,049
11/05/2015 2.3 2.33 2.15 2.2 7,573
11/04/2015 2.23 2.3 2.1365 2.29 6,286
11/03/2015 2.23 2.23 2.1601 2.23 5,501
11/02/2015 2.1 2.25 2.1 2.24 2,901
10/30/2015 2.2 2.25 2.09 2.09 14,011
10/29/2015 2.2 2.2 2.185 2.19 685
10/28/2015 2.13 2.18 2.13 2.18 2,331
10/27/2015 2.18 2.18 2.07 2.07 1,788
10/26/2015 2.11 2.18 2.11 2.18 7,657
10/23/2015 2.15 2.18 2.12 2.15 10,923
10/22/2015 2.13 2.14 2.11 2.14 10,119
10/21/2015 2.08 2.15 2.07 2.1 4,908
10/20/2015 2.119 2.15 2.1 2.11 27,749
10/19/2015 2.07 2.1287 2.05 2.12 23,836
10/16/2015 2.06 2.08 2.01 2.01 6,991
10/15/2015 2.15 2.15 2.08 2.14 3,942
10/14/2015 2.0965 2.15 2.0965 2.11 6,431
10/13/2015 2.12 2.15 2.1101 2.14 8,739
10/12/2015 2.15 2.15 2.08 2.1 20,765
10/09/2015 2.121 2.15 2.12 2.1499 4,069
10/08/2015 2.13 2.13 2.06 2.099 12,517
10/07/2015 2.07 2.13 2.07 2.1 9,039
10/06/2015 2.07 2.13 2.07 2.13 3,271
10/05/2015 2.08 2.11 2.07 2.11 9,364
10/02/2015 2.12 2.13 2.12 2.12 400
10/01/2015 2.115 2.14 2.08 2.11 12,764
09/30/2015 2.12 2.12 2.12 2.12 349
09/29/2015 2.09 2.14 2.0701 2.1 18,659
09/28/2015 2.07 2.13 2.07 2.13 1,076
09/25/2015 2.07 2.14 2.06 2.1 3,724
09/24/2015 2.11 2.11 2.06 2.06 1,898
09/23/2015 2.1 2.13 2.07 2.13 22,467
09/22/2015 2.1247 2.1247 2.0601 2.09 17,399
09/21/2015 2.07 2.13 2.07 2.13 578
09/18/2015 2.1 2.15 2.06 2.06 13,739
09/17/2015 2.13 2.15 2.11 2.14 18,661
09/16/2015 2.1 2.12 2.08 2.08 810
09/15/2015 2.1 2.1464 2.05 2.07 16,047
09/14/2015 2.11 2.14 2.06 2.14 17,715
09/11/2015 2.11 2.15 2.1085 2.14 14,310
09/10/2015 2.07 2.15 2.07 2.08 5,086
09/09/2015 2.1 2.12 2.07 2.12 3,425
09/08/2015 2.13 2.16 2.1 2.11 6,389
09/04/2015 2.06 2.15 2.06 2.14 8,587
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
06/02/2015 1.8699 1.8699 1.77 1.8 29,684
06/01/2015 1.85 1.9 1.84 1.85 9,499
05/29/2015 1.8 1.85 1.8 1.85 11,087
05/28/2015 1.8 1.859 1.77 1.81 6,349
05/27/2015 1.81 1.87 1.8099 1.83 7,317
05/26/2015 1.87 1.87 1.8 1.81 9,535
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
*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?