RBPAA

Royal Bancshares of Pennsylvania, Inc. Historical Stock Prices

$1.83
*  
0.02
1.1%
Get RBPAA Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2014 TO 27-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  1.84  1.87  1.8099  1.83 7,317
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
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
02/20/2015 1.79 1.84 1.79 1.8 7,133
02/19/2015 1.76 1.79 1.76 1.79 2,313
02/18/2015 1.86 1.86 1.78 1.8299 8,746
02/17/2015 1.82 1.83 1.76 1.8 11,652
02/13/2015 1.79 1.85 1.79 1.83 12,167
02/12/2015 1.8101 1.85 1.8048 1.8132 6,348
02/11/2015 1.84 1.89 1.82 1.82 50,154
02/10/2015 1.7735 1.9 1.7542 1.86 54,657
02/09/2015 1.8399 1.8499 1.79 1.8 10,104
02/06/2015 1.8 1.9 1.79 1.81 6,796
02/05/2015 1.7466 1.899 1.7466 1.7601 98,234
02/04/2015 1.73 1.9 1.73 1.9 73,242
02/03/2015 1.8 1.8 1.71 1.76 32,699
02/02/2015 1.84 1.84 1.8 1.8 16,501
01/30/2015 1.8101 1.8101 1.79 1.8 11,900
01/29/2015 1.84 1.84 1.8 1.81 18,554
01/28/2015 1.7908 1.83 1.7908 1.8 6,204
01/27/2015 1.79 1.8399 1.79 1.8 28,406
01/26/2015 1.74 1.8 1.72 1.79 12,180
01/23/2015 1.79 1.79 1.72 1.77 16,560
01/22/2015 1.7201 1.79 1.72 1.7899 11,900
01/21/2015 1.79 1.79 1.71 1.71 17,043
01/20/2015 1.79 1.79 1.75 1.78 3,536
01/16/2015 1.79 1.79 1.69 1.69 35,920
01/15/2015 1.68 1.79 1.68 1.745 30,024
01/14/2015 1.68 1.75 1.68 1.68 17,169
01/13/2015 1.75 1.75 1.64 1.71 11,883
01/12/2015 1.65 1.79 1.65 1.74 4,420
01/09/2015 1.7 1.75 1.641 1.65 251,236
01/08/2015 1.71 1.79 1.62 1.7 63,393
01/07/2015 1.77 1.7701 1.685 1.73 45,516
01/06/2015 1.68 1.76 1.64 1.76 104,724
01/05/2015 1.6 1.7 1.6 1.7 26,135
01/02/2015 1.601 1.66 1.601 1.63 9,800
12/31/2014 1.62 1.64 1.6 1.61 58,095
12/30/2014 1.69 1.7 1.62 1.64 14,779
12/29/2014 1.69 1.69 1.5901 1.66 11,900
12/26/2014 1.693 1.7 1.63 1.68 19,869
12/24/2014 1.7 1.73 1.68 1.73 7,348
12/23/2014 1.68 1.69 1.65 1.68 54,773
12/22/2014 1.61 1.68 1.57 1.64 38,921
12/19/2014 1.58 1.68 1.55 1.6 89,250
12/18/2014 1.56 1.69 1.52 1.56 83,797
12/17/2014 1.55 1.6399 1.52 1.55 41,221
12/16/2014 1.61 1.61 1.55 1.56 22,912
12/15/2014 1.57 1.6365 1.57 1.59 18,143
12/12/2014 1.67 1.67 1.54 1.57 19,696
12/11/2014 1.7 1.7 1.6 1.6 42,273
12/10/2014 1.7 1.7 1.6507 1.66 4,662
12/09/2014 1.651 1.7 1.604 1.7 74,662
12/08/2014 1.71 1.75 1.62 1.68 95,118
12/05/2014 1.73 1.73 1.7 1.703 24,876
12/04/2014 1.74 1.75 1.71 1.73 17,772
12/03/2014 1.74 1.74 1.71 1.71 6,537
12/02/2014 1.701 1.78 1.7 1.75 8,583
12/01/2014 1.75 1.77 1.7 1.7 28,668
11/28/2014 1.81 1.82 1.7 1.7 36,129
11/26/2014 1.8 1.84 1.78 1.8 12,891
11/25/2014 1.8 1.8 1.78 1.8 25,583
11/24/2014 1.8 1.8 1.77 1.79 16,984
11/21/2014 1.801 1.801 1.78 1.8 1,818
11/20/2014 1.78 1.8 1.78 1.79 21,688
11/19/2014 1.76 1.79 1.75 1.78 4,846
11/18/2014 1.79 1.8 1.76 1.79 18,200
11/17/2014 1.82 1.82 1.78 1.8 10,100
11/14/2014 1.82 1.8299 1.78 1.8 13,136
11/13/2014 1.81 1.81 1.78 1.8 19,951
11/12/2014 1.8 1.8 1.75 1.78 10,964
11/11/2014 1.8 1.8 1.75 1.79 6,138
11/10/2014 1.78 1.78 1.75 1.78 10,479
11/07/2014 1.92 1.92 1.75 1.78 33,773
11/06/2014 1.84 1.9 1.82 1.9 3,608
11/05/2014 1.86 1.9 1.8 1.9 18,559
11/04/2014 1.9 1.9 1.8 1.83 22,908
11/03/2014 1.87 1.94 1.87 1.94 18,550
10/31/2014 1.93 1.93 1.81 1.87 30,397
10/30/2014 1.88 1.8901 1.87 1.8799 23,525
10/29/2014 1.91 1.9104 1.88 1.88 36,930
10/28/2014 1.9101 1.9499 1.88 1.94 21,180
10/27/2014 1.96 1.96 1.89 1.94 51,997
10/24/2014 1.82 1.97 1.81 1.96 113,191
10/23/2014 1.88 1.881 1.74 1.84 32,941
10/22/2014 1.82 1.92 1.818 1.87 65,217
10/21/2014 1.77 1.81 1.75 1.81 53,426
10/20/2014 1.79 1.8 1.75 1.78 74,539
10/17/2014 1.74 1.8 1.74 1.75 100,108
10/16/2014 1.69 1.74 1.67 1.74 37,798
10/15/2014 1.74 1.74 1.67 1.67 55,683
10/14/2014 1.6401 1.74 1.6401 1.74 87,336
10/13/2014 1.69 1.7 1.62 1.62 131,754
10/10/2014 1.6 1.6 1.53 1.59 30,518
10/09/2014 1.61 1.6399 1.47 1.57 95,445
10/08/2014 1.63 1.63 1.61 1.63 10,890
10/07/2014 1.65 1.6693 1.63 1.632 21,962
10/06/2014 1.63 1.69 1.62 1.64 45,625
10/03/2014 1.65 1.66 1.61 1.6499 23,600
10/02/2014 1.6 1.6299 1.6 1.6016 5,095
10/01/2014 1.64 1.64 1.61 1.62 6,896
09/30/2014 1.66 1.677 1.61 1.61 20,743
09/29/2014 1.66 1.6899 1.65 1.67 13,110
09/26/2014 1.6999 1.6999 1.67 1.69 4,990
09/25/2014 1.68 1.72 1.6 1.67 73,812
09/24/2014 1.681 1.7 1.67 1.67 41,100
09/23/2014 1.73 1.76 1.675 1.69 46,362
09/22/2014 1.62 1.73 1.62 1.68 36,561
09/19/2014 1.75 1.8 1.65 1.65 107,172
09/18/2014 1.71 1.77 1.65 1.73 67,774
09/17/2014 1.75 1.79 1.7 1.71 21,921
09/16/2014 1.78 1.78 1.7 1.75 45,562
09/15/2014 1.93 1.93 1.64 1.81 56,380
09/12/2014 1.9 1.93 1.87 1.93 59,822
09/11/2014 1.84 1.94 1.8 1.9 114,878
09/10/2014 1.72 1.85 1.7 1.83 150,143
09/09/2014 1.6999 1.74 1.6665 1.71 95,965
09/08/2014 1.62 1.72 1.62 1.72 76,842
09/05/2014 1.64 1.67 1.62 1.63 39,341
09/04/2014 1.6752 1.7099 1.575 1.68 89,489
09/03/2014 1.7 1.7 1.65 1.67 100,046
09/02/2014 1.54 1.7 1.51 1.7 139,874
08/29/2014 1.51 1.55 1.48 1.54 31,004
08/28/2014 1.53 1.53 1.48 1.5 20,451
08/27/2014 1.49 1.5 1.48 1.5 28,835
08/26/2014 1.51 1.52 1.46 1.48 19,295
08/25/2014 1.51 1.53 1.48 1.5 42,832
08/22/2014 1.5 1.5201 1.5 1.51 53,845
08/21/2014 1.54 1.54 1.5 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
*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?