Royal Bancshares Of Pennsylvan Stock Price History | Historical RBPAA Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	1.560	1.560	1.480	1.520	0	+0.00(+0.00%)
May 21, 2013	1.650	1.650	1.520	1.520	0	+0.00(+0.00%)
May 20, 2013	1.550	1.570	1.470	1.520	0	+0.06(+4.11%)
May 17, 2013	1.490	1.500	1.460	1.460	0	+0.03(+2.10%)
May 16, 2013	1.440	1.440	1.370	1.430	639	-0.01(-0.69%)
May 15, 2013	1.440	1.440	1.431	1.440	0	+0.04(+2.86%)
May 13, 2013	1.420	1.433	1.370	1.400	0	-0.04(-2.78%)
May 09, 2013		1.440	1.440	1.440	0	+0.02(+1.47%)
May 07, 2013		1.419	1.419	1.419	0	+0.07(+5.13%)
May 06, 2013	1.330	1.459	1.320	1.350	0	+0.01(+0.75%)
May 03, 2013	1.340	1.490	1.310	1.340	0	-0.01(-0.74%)
May 02, 2013	1.360	1.360	1.300	1.350	0	-0.01(-0.74%)
May 01, 2013	1.380	1.450	1.350	1.360	0	+0.01(+0.74%)
Apr 30, 2013	1.330	1.386	1.330	1.350	0	+0.00(+0.00%)
Apr 29, 2013	1.490	1.490	1.340	1.350	5,570	-0.15(-10.00%)
Apr 26, 2013	1.500	1.500	1.500	1.500	200	+0.13(+9.49%)
Apr 25, 2013	1.370	1.370	1.370	1.370	100	-0.05(-3.52%)
Apr 22, 2013	1.420	1.420	1.420	1.420	0	-0.11(-7.19%)
Apr 19, 2013	1.470	1.530	1.470	1.530	200	+0.13(+9.29%)
Apr 18, 2013	1.410	1.490	1.400	1.400	1,300	+0.03(+2.19%)
Apr 17, 2013	1.370	1.370	1.370	1.370	200	-0.01(-0.72%)
Apr 15, 2013		1.380	1.380	1.380	0	-0.04(-2.82%)
Apr 12, 2013	1.420	1.430	1.410	1.420	8,383	-0.02(-1.39%)
Apr 11, 2013	1.380	1.440	1.380	1.440	23,850	+0.02(+1.26%)
Apr 10, 2013	1.380	1.422	1.380	1.422	4,348	+0.04(+3.05%)
Apr 09, 2013	1.380	1.380	1.380	1.380	100	-0.01(-0.72%)
Apr 08, 2013	1.400	1.435	1.370	1.390	7,468	-0.04(-2.80%)
Apr 05, 2013	1.410	1.444	1.350	1.430	14,619	+0.02(+1.41%)
Apr 04, 2013	1.440	1.460	1.410	1.410	4,800	-0.01(-0.70%)
Apr 03, 2013	1.420	1.420	1.420	1.420	700	+0.00(+0.00%)
Apr 02, 2013	1.430	1.430	1.420	1.420	2,270	+0.01(+0.71%)
Apr 01, 2013	1.460	1.460	1.410	1.410	12,198	-0.09(-6.00%)
Mar 28, 2013	1.500	1.500	1.500	1.500	4,800	-0.06(-3.85%)
Mar 27, 2013	1.560	1.560	1.560	1.560	100	-0.04(-2.50%)
Mar 26, 2013	1.590	1.600	1.590	1.600	3,299	+0.02(+1.01%)
Mar 25, 2013	1.534	1.620	1.534	1.584	1,875	-0.02(-1.00%)
Mar 22, 2013	1.520	1.630	1.520	1.600	5,616	+0.02(+1.27%)
Mar 21, 2013	1.480	1.590	1.420	1.580	9,650	-0.01(-0.63%)
Mar 20, 2013	1.530	1.600	1.460	1.590	11,636	-0.01(-0.63%)
Mar 19, 2013	1.570	1.620	1.540	1.600	9,248	+0.04(+2.56%)
Mar 18, 2013	1.600	1.677	1.560	1.560	1,900	-0.17(-9.83%)
Mar 15, 2013	1.570	1.730	1.490	1.730	4,538	+0.09(+5.46%)
Mar 14, 2013	1.540	1.650	1.540	1.640	9,076	+0.10(+6.53%)
Mar 13, 2013	1.510	1.540	1.480	1.540	941	+0.03(+1.83%)
Mar 12, 2013	1.510	1.512	1.510	1.512	1,436	+0.00(+0.15%)
Mar 11, 2013	1.460	1.510	1.460	1.510	7,328	+0.08(+5.72%)
Mar 08, 2013	1.450	1.480	1.360	1.428	7,687	-0.03(-2.17%)
Mar 07, 2013	1.490	1.490	1.450	1.460	20,706	-0.06(-3.95%)
Mar 06, 2013	1.500	1.540	1.500	1.520	3,301	-0.01(-0.65%)
Mar 05, 2013	1.580	1.580	1.450	1.530	1,631	-0.07(-4.38%)
Mar 04, 2013	1.620	1.620	1.360	1.600	22,038	-0.04(-2.21%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates