RBPAA

Royal Bancshares of Pennsylvania, Inc. Historical Stock Prices

$1.5353
*  
0.0253
1.68%
Get RBPAA Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.54  1.54  1.50  1.5353 161,459
08/20/2014 1.46 1.55 1.43 1.51 207,374
08/19/2014 1.44 1.45 1.3 1.44 151,458
08/18/2014 1.6 1.6 1.38 1.44 185,498
08/15/2014 1.56 1.6 1.5 1.56 266,911
08/14/2014 1.77 1.849 1.51 1.55 172,974
08/13/2014 1.81 1.8101 1.74 1.75 25,949
08/12/2014 1.81 1.9 1.75 1.81 13,268
08/11/2014 1.76 1.9 1.75 1.8 24,691
08/08/2014 1.75 1.87 1.75 1.78 18,397
08/07/2014 1.83 1.9399 1.65 1.75 66,695
08/06/2014 2.01 2.01 1.82 1.86 56,495
08/05/2014 2.05 2.09 1.97 2.09 23,105
08/04/2014 2.12 2.25 1.98 2.068 8,804
08/01/2014 1.99 2.09 1.983 2.09 25,468
07/31/2014 2.04 2.1 1.97 2.03 35,063
07/30/2014 2.14 2.14 2.06 2.09 22,857
07/29/2014 2.12 2.15 2.07 2.14 25,368
07/28/2014 2.09 2.34 2.04 2.12 41,304
07/25/2014 2.08 2.09 2 2 45,200
07/24/2014 2.1 2.12 2.0101 2.1 34,894
07/23/2014 2.239 2.29 2.0907 2.1 78,647
07/22/2014 2.12 2.41 2.093 2.2 62,305
07/21/2014 2.08 2.12 2.01 2.03 38,592
07/18/2014 2.1 2.15 2.01 2.02 37,043
07/17/2014 1.89 2.07 1.89 2.01 47,117
07/16/2014 1.83 2 1.76 1.99 33,749
07/15/2014 1.71 1.95 1.71 1.93 35,174
07/14/2014 1.58 1.83 1.58 1.76 68,114
07/11/2014 1.6 1.61 1.6 1.6 19,910
07/10/2014 1.62 1.62 1.6 1.6101 2,432
07/09/2014 1.656 1.656 1.6 1.63 16,426
07/08/2014 1.68 1.68 1.63 1.64 17,990
07/07/2014 1.73 1.75 1.7 1.7 9,032
07/03/2014 1.73 1.77 1.73 1.73 4,381
07/02/2014 1.71 1.71 1.69 1.6901 18,780
07/01/2014 1.789 1.789 1.69 1.73 31,384
06/30/2014 1.75 1.79 1.75 1.75 9,443
06/27/2014 1.79 1.79 1.76 1.78 1,829
06/26/2014 1.75 1.8 1.75 1.8 6,684
06/25/2014 1.751 1.79 1.75 1.75 6,546
06/24/2014 1.8 1.8 1.75 1.75 20,273
06/23/2014 1.95 1.95 1.79 1.79 23,906
06/20/2014 1.9466 1.9799 1.92 1.92 7,560
06/19/2014 1.99 1.99 1.92 1.97 10,894
06/18/2014 2 2.012 1.96 2 4,495
06/17/2014 2 2.08 1.95 1.96 39,277
06/16/2014 2.07 2.19 2 2 8,147
06/13/2014 2.24 2.24 2.13 2.15 17,847
06/12/2014 2.25 2.25 2.2498 2.25 2,280
06/11/2014 2.29 2.35 2.28 2.3 7,925
06/10/2014 2.45 2.46 2.45 2.46 521
06/09/2014 2.28 2.46 2.28 2.36 2,297
06/06/2014 2.3 2.35 2.22 2.23 6,760
06/05/2014 2.3 2.3 2.3 2.3 468
06/04/2014 2.34 2.34 2.34 2.34 00
06/03/2014 2.33 2.35 2.32 2.34 2,680
06/02/2014 2.28 2.5 2.2301 2.31 44,659
05/30/2014 2.3 2.3 2.26 2.26 1,033
05/29/2014 2.45 2.45 2.302 2.4 14,349
05/28/2014 2.5 2.5 2.35 2.36 6,517
05/27/2014 2.29 2.45 2.29 2.3999 3,376
05/23/2014 2.22 2.31 2.22 2.28 5,050
05/22/2014 2.25 2.25 2.23 2.23 2,600
05/21/2014 2.2302 2.3 2.2101 2.2338 2,782
05/20/2014 2.32 2.35 2.22 2.29 5,796
05/19/2014 2.2 2.5 2.2 2.42 42,400
05/16/2014 2.22 2.22 2.15 2.1754 7,200
05/15/2014 2.24 2.24 2.23 2.23 460
05/14/2014 2.25 2.25 2.23 2.23 2,177
05/13/2014 2.25 2.369 2.25 2.25 4,613
05/12/2014 2.26 2.29 2.25 2.25 5,495
05/09/2014 2.26 2.26 2.25 2.25 2,992
05/08/2014 2.22 2.2501 2.2199 2.25 14,083
05/07/2014 2.06 2.24 1.95 2.17 15,327
05/06/2014 2.32 2.32 1.9801 2.0125 6,437
05/05/2014 2.35 2.353 2.25 2.26 10,195
05/02/2014 2.42 2.42 2.34 2.35 8,596
05/01/2014 2.66 2.66 2.3299 2.33 4,109
04/30/2014 2.71 2.74 2.56 2.61 15,885
04/29/2014 2.87 2.87 2.81 2.81 1,344
04/28/2014 2.95 2.9507 2.93 2.94 9,882
04/25/2014 3.06 3.08 2.91 2.93 3,800
04/24/2014 3 3.159 3 3.1 3,100
04/23/2014 2.91 2.95 2.9 2.95 4,200
04/22/2014 2.95 3.04 2.94 2.94 7,443
04/21/2014 2.92 2.9799 2.9 2.9799 12,410
04/17/2014 2.98 2.98 2.9001 2.9001 319
04/16/2014 2.95 3.1 2.91 2.91 16,712
04/15/2014 2.911 2.95 2.911 2.95 2,705
04/14/2014 3 3 2.9 2.9 6,970
04/11/2014 2.9004 3.0499 2.9 2.99 3,895
04/10/2014 3.08 3.09 2.9101 3.07 3,385
04/09/2014 3.12 3.13 2.92 3.1 3,168
04/08/2014 3.13 3.15 3 3.13 16,229
04/07/2014 3.1601 3.1899 3 3.15 11,370
04/04/2014 3.5 3.5 3.15 3.15 36,371
04/03/2014 3.59 3.59 3.41 3.48 18,952
04/02/2014 3.3999 3.879 3.3999 3.5 59,272
04/01/2014 3.37 3.41 3.16 3.3995 15,610
03/31/2014 3.1999 3.3999 3.12 3.3 24,714
03/28/2014 3.12 3.15 3.0996 3.15 3,306
03/27/2014 3.07 3.18 3.05 3.18 3,914
03/26/2014 3.16 3.19 3.02 3.0501 15,655
03/25/2014 2.97 3.1499 2.8401 3.14 31,070
03/24/2014 3 3 2.78 2.89 13,868
03/21/2014 2.98 3 2.85 3 19,677
03/20/2014 2.8 2.91 2.731 2.91 6,138
03/19/2014 2.9 2.9787 2.7942 2.88 15,188
03/18/2014 2.84 2.97 2.82 2.9 12,049
03/17/2014 2.95 2.96 2.7 2.82 14,744
03/14/2014 2.69 2.89 2.65 2.89 8,259
03/13/2014 2.8 2.9 2.58 2.74 21,355
03/12/2014 2.65 2.9225 2.65 2.76 8,809
03/11/2014 3.15 3.15 2.651 2.78 39,585
03/10/2014 2.9 3.0299 2.8601 3 25,983
03/07/2014 2.63 3 2.51 2.8999 79,382
03/06/2014 2.5 2.7899 2.48 2.68 46,809
03/05/2014 2.49 2.56 2.41 2.5 18,636
03/04/2014 2.3 2.56 2.3 2.49 28,558
03/03/2014 2.55 2.6 2.41 2.41 23,365
02/28/2014 2.56 2.8299 2.38 2.46 43,263
02/27/2014 2.65 2.65 2.35 2.3904 29,499
02/26/2014 2.8 2.8 2.53 2.65 31,365
02/25/2014 3.09 3.09 2.5 2.9 190,955
02/24/2014 2.37 3.5 2.1001 2.99 264,278
02/21/2014 1.85 2.1 1.85 2.1 74,120
02/20/2014 1.59 1.97 1.589 1.84 126,590
02/19/2014 1.48 1.58 1.48 1.58 4,092
02/18/2014 1.48 1.5545 1.47 1.5545 5,800
02/14/2014 1.461 1.476 1.46 1.476 2,029
02/13/2014 1.57 1.57 1.46 1.46 2,092
02/12/2014 1.46 1.59 1.46 1.5 12,500
02/11/2014 1.44 1.58 1.4201 1.49 31,948
02/10/2014 1.41 1.59 1.4 1.46 35,520
02/07/2014 1.46 1.46 1.46 1.46 124
02/06/2014 1.51 1.51 1.5 1.505 2,312
02/05/2014 1.5001 1.5001 1.5001 1.5001 00
02/04/2014 1.5001 1.65 1.5 1.5001 16,228
02/03/2014 1.47 1.47 1.47 1.47 00
01/31/2014 1.47 1.66 1.44 1.47 13,251
01/30/2014 1.49 1.49 1.49 1.49 00
01/29/2014 1.571 1.588 1.49 1.49 5,785
01/28/2014 1.58 1.63 1.57 1.57 4,800
01/27/2014 1.5701 1.5701 1.56 1.56 1,911
01/24/2014 1.66 1.66 1.6599 1.66 1,971
01/23/2014 1.6585 1.66 1.581 1.66 1,261
01/22/2014 1.68 1.68 1.5634 1.5634 34,270
01/21/2014 1.55 1.7 1.55 1.65 16,344
01/17/2014 1.4921 1.5375 1.4921 1.53 4,500
01/16/2014 1.45 1.51 1.44 1.51 10,321
01/15/2014 1.589 1.59 1.5308 1.5608 6,935
01/14/2014 1.49 1.59 1.48 1.5899 23,286
01/13/2014 1.49 1.5 1.46 1.46 6,069
01/10/2014 1.5 1.5 1.45 1.4904 11,843
01/09/2014 1.49 1.49 1.44 1.4897 13,101
01/08/2014 1.4 1.49 1.4 1.4246 1,235
01/07/2014 1.351 1.3896 1.35 1.3896 2,400
01/06/2014 1.4 1.4 1.35 1.3501 2,860
01/03/2014 1.34 1.4 1.34 1.3999 6,942
01/02/2014 1.39 1.4 1.389 1.4 5,880
12/31/2013 1.35 1.39 1.331 1.38 33,682
12/30/2013 1.35 1.39 1.3001 1.39 12,182
12/27/2013 1.379 1.38 1.3555 1.3598 6,462
12/26/2013 1.4 1.4 1.37 1.37 7,744
12/24/2013 1.33 1.39 1.33 1.39 1,400
12/23/2013 1.349 1.36 1.33 1.36 8,905
12/20/2013 1.3301 1.41 1.3301 1.36 8,502
12/19/2013 1.3 1.4 1.3 1.4 6,217
12/18/2013 1.33 1.37 1.32 1.37 14,258
12/17/2013 1.45 1.45 1.32 1.37 11,721
12/16/2013 1.37 1.4399 1.345 1.4399 63,426
12/13/2013 1.4 1.45 1.4 1.41 5,289
12/12/2013 1.36 1.4 1.36 1.38 1,549
12/11/2013 1.38 1.45 1.38 1.45 2,100
12/10/2013 1.41 1.41 1.35 1.35 5,210
12/09/2013 1.41 1.434 1.361 1.39 5,155
12/06/2013 1.45 1.48 1.45 1.48 200
12/05/2013 1.4 1.4401 1.4 1.4401 1,836
12/04/2013 1.464 1.464 1.44 1.44 2,241
12/03/2013 1.43 1.49 1.43 1.489 5,426
12/02/2013 1.43 1.43 1.3992 1.3992 1,167
11/29/2013 1.42 1.44 1.4199 1.44 1,849
11/27/2013 1.57 1.57 1.42 1.42 36,198
11/26/2013 1.44 1.53 1.401 1.46 5,900
11/25/2013 1.52 1.52 1.36 1.4201 45,124
11/22/2013 1.49 1.49 1.45 1.45 6,882
11/21/2013 1.46 1.495 1.45 1.451 6,172
11/20/2013 1.44 1.5371 1.44 1.5 2,260
11/19/2013 1.59 1.7065 1.44 1.47 15,774
11/18/2013 1.41 1.44 1.36 1.43 5,892
11/15/2013 1.41 1.48 1.36 1.43 7,255
11/14/2013 1.49 1.49 1.37 1.46 23,300
11/13/2013 1.37 1.43 1.37 1.41 28,230
11/12/2013 1.36 1.39 1.3101 1.34 5,565
11/11/2013 1.35 1.35 1.35 1.35 00
11/08/2013 1.32 1.4 1.32 1.35 8,285
11/07/2013 1.35 1.401 1.3 1.35 18,937
11/06/2013 1.41 1.41 1.41 1.41 2,000
11/05/2013 1.39 1.415 1.37 1.3899 10,291
11/04/2013 1.43 1.43 1.3499 1.361 23,308
11/01/2013 1.52 1.52 1.41 1.41 18,450
10/31/2013 1.57 1.57 1.53 1.54 5,894
10/30/2013 1.54 1.5516 1.54 1.55 4,601
10/29/2013 1.62 1.66 1.58 1.58 9,073
10/28/2013 1.6001 1.62 1.6001 1.62 2,200
10/25/2013 1.69 1.69 1.62 1.62 5,400
10/24/2013 1.62 1.75 1.62 1.69 18,600
10/23/2013 1.65 1.74 1.65 1.66 3,015
10/22/2013 1.661 1.75 1.6 1.69 4,790
10/21/2013 1.66 1.75 1.66 1.75 1,213
10/18/2013 1.71 1.72 1.71 1.71 3,050
10/17/2013 1.61 1.73 1.61 1.7101 5,698
10/16/2013 1.67 1.67 1.67 1.67 200
10/15/2013 1.64 1.71 1.64 1.69 1,050
10/14/2013 1.5873 1.5873 1.5873 1.5873 500
10/11/2013 1.55 1.71 1.53 1.533 8,546
10/10/2013 1.66 1.72 1.52 1.52 15,200
10/09/2013 1.6599 1.6599 1.56 1.59 6,057
10/08/2013 1.63 1.63 1.5 1.5001 2,825
10/07/2013 1.41 1.67 1.41 1.659 9,000
10/04/2013 1.5 1.6 1.34 1.41 15,017
10/03/2013 1.6899 1.69 1.5 1.5165 5,000
10/02/2013 1.39 1.54 1.39 1.5199 17,499
10/01/2013 1.34 1.341 1.34 1.34 3,800
09/30/2013 1.36 1.36 1.36 1.36 3,500
09/27/2013 1.3835 1.3835 1.36 1.3601 6,615
09/26/2013 1.389 1.389 1.389 1.389 00
09/25/2013 1.3701 1.389 1.3701 1.389 1,000
09/24/2013 1.4 1.4 1.37 1.37 10,909
09/23/2013 1.39 1.4 1.39 1.39 3,456
09/20/2013 1.39 1.458 1.39 1.39 5,864
09/19/2013 1.45 1.45 1.43 1.4301 2,554
09/18/2013 1.45 1.45 1.4 1.45 3,226
09/17/2013 1.44 1.57 1.41 1.41 11,053
09/16/2013 1.4299 1.45 1.4299 1.43 6,915
09/13/2013 1.4001 1.42 1.4 1.4001 4,333
09/12/2013 1.43 1.43 1.4 1.42 8,695
09/11/2013 1.43 1.4345 1.41 1.41 1,398
09/10/2013 1.42 1.49 1.42 1.43 11,495
09/09/2013 1.44 1.44 1.4202 1.4202 5,014
09/06/2013 1.45 1.47 1.44 1.44 1,400
09/05/2013 1.44 1.44 1.3964 1.41 5,783
09/04/2013 1.5 1.54 1.35 1.41 23,417
09/03/2013 1.5 1.5 1.5 1.5 100
08/30/2013 1.47 1.5 1.46 1.47 2,580
08/29/2013 1.46 1.47 1.46 1.46 5,107
08/28/2013 1.48 1.5 1.4601 1.4601 5,958
08/27/2013 1.49 1.5 1.46 1.46 12,200
08/26/2013 1.5 1.5 1.45 1.45 10,200
08/23/2013 1.51 1.51 1.499 1.5 2,700
08/22/2013 1.55 1.55 1.5 1.5 5,200
08/21/2013 1.6201 1.6201 1.6201 1.6201 00
08/20/2013 1.6 1.6201 1.6 1.6201 2,600
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.

Research Brokers before you trade

Want to trade FX?