Royal Bancshares of Pennsylvania Stock Price History (NASDAQ:RBPAA)

Add to My Stocks
$3.01 $0.08 (2.73%) RBPAA stock closing price Dec 09, 2016 (Closing)

Royal Bancshares of Pennsylvania stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Royal Bancshares of Pennsylvania P/E ratio, and PS ratio. The stock price was at a 5 year high of 26.39 on 04 Jan, 2007 as seen from Royal Bancshares of Pennsylvania stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-092.933.012.933.01319487.922.27
2016-12-082.843.002.842.93571837.712.21
2016-12-072.842.862.762.82270957.422.12
2016-12-062.842.852.752.75107017.242.07
2016-12-052.862.902.772.80127887.372.11
2016-12-022.762.882.762.81112767.402.12
2016-12-012.762.902.722.78308327.322.09
2016-11-302.752.832.702.7893637.322.09
2016-11-292.842.842.762.77274177.292.09
2016-11-282.842.892.752.8086897.372.11
2016-11-252.802.852.702.82170457.422.12
2016-11-240.000.000.002.770N/AN/A
2016-11-232.802.842.692.77265907.292.09
2016-11-222.752.882.752.81819947.402.12
2016-11-212.712.782.682.76517607.262.08
2016-11-182.722.802.692.711097057.132.04
2016-11-172.802.882.652.721522007.162.05
2016-11-162.872.902.822.83655537.452.13
2016-11-152.722.882.722.84871337.472.14
2016-11-142.622.752.622.711868177.132.04
2016-11-112.512.602.512.6080746.841.96
2016-11-102.512.612.512.5227176.631.90
2016-11-092.532.602.522.5693056.741.93
2016-11-082.552.552.502.503470496.581.88
2016-11-072.552.552.532.5477596.681.91
2016-11-042.592.602.532.54141066.681.91
2016-11-032.602.602.522.5284916.631.90
2016-11-022.642.642.582.608026.841.96
2016-11-012.652.652.612.6411236.951.99
2016-10-312.642.642.542.6051696.841.96
2016-10-282.622.622.522.6073046.841.96
2016-10-272.572.652.572.60146936.841.96
2016-10-262.562.562.532.5631956.741.93
2016-10-252.582.592.522.5219466.631.90
2016-10-242.592.612.522.52225746.631.90
2016-10-212.542.702.502.59855436.821.95
2016-10-202.502.582.432.54901337.061.98
2016-10-192.312.312.312.316256.421.80
2016-10-182.352.352.352.351036.531.83
2016-10-172.352.432.352.4024076.661.87
2016-10-142.302.392.302.37157326.581.85
2016-10-132.312.312.282.2871226.331.78
2016-10-122.302.322.272.32189626.441.81
2016-10-112.312.342.312.3428416.501.83
2016-10-102.342.382.302.31143256.421.80
2016-10-072.282.442.262.37128906.581.85
2016-10-062.302.452.282.4059056.671.87
2016-10-052.282.342.282.3424456.501.83
2016-10-042.312.322.252.29177556.361.79
2016-10-032.362.362.252.30260876.391.80
2016-09-302.382.382.362.3614066.561.84
2016-09-292.402.432.362.3619156.561.84
2016-09-282.432.452.372.3746266.581.85
2016-09-272.392.452.392.4445626.781.90
2016-09-262.392.402.362.3867676.611.86
2016-09-232.402.402.382.3852216.611.86
2016-09-222.362.372.362.3722966.581.85
2016-09-212.412.442.372.37100666.581.85
2016-09-202.382.402.342.3976716.641.87
2016-09-192.362.422.362.4026986.671.87
2016-09-162.382.422.342.42364226.721.89
2016-09-152.392.392.382.3821006.611.86
2016-09-142.382.402.382.389326.611.86
2016-09-132.392.452.382.3841996.611.86
2016-09-122.392.402.392.3918766.641.87
2016-09-092.402.402.352.39266496.641.87
2016-09-082.382.402.362.40181046.671.87
2016-09-072.472.492.352.35128716.531.83
2016-09-062.492.492.392.40125536.671.87
2016-09-050.000.000.002.470N/AN/A
2016-09-022.432.492.432.47112256.861.93
2016-09-012.492.492.422.4351746.751.90
2016-08-312.472.492.472.4848296.891.94
2016-08-302.422.492.422.49139846.921.94
2016-08-292.422.422.392.3928116.641.87
2016-08-262.402.422.392.39233286.641.87
2016-08-252.432.432.402.4059116.671.87
2016-08-242.432.452.402.40108506.671.87
2016-08-232.402.492.402.44193566.781.90
2016-08-222.362.402.362.4016986.671.87
2016-08-192.362.362.332.35308216.531.83
2016-08-182.362.372.332.3696846.561.84
2016-08-172.342.392.342.36151656.561.84
2016-08-162.342.392.342.3727366.581.85
2016-08-152.352.372.332.37340336.571.85
2016-08-122.402.402.362.3664126.561.84
2016-08-112.372.402.302.36354116.551.84
2016-08-102.382.402.372.3930066.641.87
2016-08-092.412.412.372.3725256.581.85
Get more Data

Royal Bancshares of Pennsylvania Stock Chart

View RBPAA PE ratio, PS ratio stocks charts and compare with peers.
RBPAA Chart
Note: Compare Royal Bancshares of Pennsylvania stock price history with the index and industry peers.

Royal Bancshares of Pennsylvania Historical Prices: Past 5 years

Max Stock Price 3.5 Apr 02,2014
Min Stock Price 1.02 Dec 27,2012
Avg Stock Price 1.9

Royal Bancshares of Pennsylvania Historical PE ratio: Past 5 years

Max PE Ratio 32.67 Apr 28,2014
Min PE Ratio 5.35 Dec 17,2014
Avg PE Ratio 11.42

Royal Bancshares of Pennsylvania Historical PS ratio: Past 5 years

Max PS Ratio 2.8 Apr 25,2016
Min PS Ratio 0.23 Apr 10,2012
Avg PS Ratio 1.12

RBPAA Industry Peers

Company Price Change (%)
Sussex Bancorp (SBBX)18.50.35 (1.93%)
Middlefield Banc Corp (MBCN)390 (0%)
Republic First Bancorp (FRBK)7.850.25 (3.09%)
Customers Bancorp (CUBI)35.570.47 (1.34%)
Penns Woods Bancorp (PWOD)51.910.63 (1.23%)
Univest Corporation (UVSP)310.5 (1.64%)
Commercial National Financial (CNAF)20.550.45 (2.14%)

Royal Bancshares of Pennsylvania historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Royal Bancshares of Pennsylvania stock analysis. Royal Bancshares of Pennsylvania stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 3.01 and 31948 shares of RBPAA were traded on 09 Dec, 2016. Looking at Royal Bancshares of Pennsylvania stock market history data, the P/S ratio was at a low of 0.16 on 10 Aug, 2011. .