Royal Bancshares of Pennsylvania Stock Price History, RBPAA Historical Prices

Add to My Stocks
$4.07 $0.1 (2.4%) RBPAA stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Royal Bancshares of Pennsylvania stock price data here. 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 Royal Bancshares of Pennsylvania stock price history chart shows that the stock price reached a high of 24 on 23 Aug, 2007, and a low of 0.82 on 23 Aug, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-174.134.184.054.07209611.633.14
2017-08-164.184.184.154.17737611.913.22
2017-08-154.164.194.144.141437611.833.20
2017-08-144.154.254.144.181497111.943.23
2017-08-114.144.174.114.15416611.863.21
2017-08-104.154.224.134.20901712.003.24
2017-08-094.204.214.034.161987011.893.21
2017-08-084.184.284.164.252884412.143.28
2017-08-074.254.264.214.238644712.093.27
2017-08-044.244.294.244.291067812.263.31
2017-08-034.254.264.234.24230512.113.28
2017-08-024.344.344.214.29612812.263.31
2017-08-014.274.334.104.333067612.373.34
2017-07-314.454.454.204.291726813.843.43
2017-07-284.274.284.244.27514413.773.41
2017-07-274.264.314.224.281759913.813.42
2017-07-264.484.484.294.302788113.873.44
2017-07-254.354.484.354.457263414.363.56
2017-07-244.234.374.234.344246414.003.47
2017-07-214.274.274.174.19880613.523.35
2017-07-204.274.294.224.252672713.713.40
2017-07-194.234.354.234.2810959113.813.42
2017-07-184.174.263.614.233382413.653.38
2017-07-174.184.284.184.271948213.773.41
2017-07-144.204.284.174.232312013.653.38
2017-07-134.264.284.264.28461013.813.42
2017-07-124.244.304.194.2411997513.683.39
2017-07-114.244.274.204.242286813.683.39
2017-07-104.264.274.234.25426513.713.40
2017-07-074.264.274.234.25787313.713.40
2017-07-064.194.244.134.202958513.553.36
2017-07-054.284.304.184.202470013.553.36
2017-07-034.244.264.184.2415163013.683.39
2017-06-304.234.234.234.2310213.653.38
2017-06-294.204.284.124.2151667513.583.37
2017-06-284.164.204.134.1816204513.483.34
2017-06-274.104.154.104.152948613.393.32
2017-06-264.084.194.084.132415813.323.30
2017-06-234.104.104.034.103813313.233.28
2017-06-224.054.094.034.088244013.163.26
2017-06-214.094.114.014.076511213.133.25
2017-06-204.214.214.084.08428413.163.26
2017-06-194.204.254.204.23164613.653.38
2017-06-164.224.264.194.212357713.583.37
2017-06-154.244.284.234.253926213.713.40
2017-06-144.254.274.054.252000613.713.40
2017-06-134.244.304.244.273723613.773.41
2017-06-124.334.394.234.253928013.713.40
2017-06-094.214.354.214.2811262513.813.42
2017-06-084.184.244.174.211188113.583.37
2017-06-074.064.124.064.10761713.233.28
2017-06-064.124.144.104.12695013.293.29
2017-06-054.194.214.134.131477413.323.30
2017-06-024.204.264.164.197825213.523.35
2017-06-014.084.194.054.173666013.453.33
2017-05-314.084.104.074.08606113.163.26
2017-05-304.084.114.064.08179013.163.26
2017-05-290.000.000.004.120N/AN/A
2017-05-264.144.154.114.12412313.293.29
2017-05-254.104.194.104.111026613.263.29
2017-05-244.194.204.074.163821513.423.33
2017-05-234.114.204.114.171552313.453.33
2017-05-224.064.144.054.092652713.193.27
2017-05-194.144.154.064.08829913.163.26
2017-05-184.054.164.054.091222413.193.27
2017-05-174.204.244.094.092154713.193.27
2017-05-164.234.304.204.222129313.613.37
2017-05-154.234.284.164.263699613.743.41
2017-05-124.204.284.184.255015013.713.40
2017-05-114.224.284.204.211789813.583.37
2017-05-104.274.294.214.24922513.683.39
2017-05-094.264.294.254.281343313.813.42
2017-05-084.194.304.194.233167513.653.38
2017-05-054.254.304.174.222652413.613.37
2017-05-044.214.304.194.2518354713.713.40
2017-05-034.154.264.154.2118561613.583.37
2017-05-024.254.254.124.1816840313.483.34
2017-05-014.284.344.234.252475113.713.40
2017-04-284.254.404.254.288120513.813.42
2017-04-274.314.334.234.302993413.873.44
2017-04-264.254.334.234.2810385613.813.42
2017-04-254.254.304.204.224574813.613.55
2017-04-244.194.304.194.257494613.713.57
2017-04-214.184.264.144.1411716313.363.48
2017-04-203.984.153.984.1543996213.393.49
2017-04-193.954.003.953.983047112.843.18
2017-04-183.893.953.843.921934312.653.13
2017-04-173.863.973.793.857966012.423.08
2017-04-140.000.000.003.890N/AN/A
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 4.45 Jul 25,2017
Min Stock Price 1.02 Dec 27,2012
Avg Stock Price 2.23

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 11.63

Royal Bancshares of Pennsylvania Historical PS ratio: Past 5 years

Max PS Ratio 3.57 Apr 24,2017
Min PS Ratio 0.31 Dec 27,2012
Avg PS Ratio 1.51

RBPAA Industry Peers

Company Price Change (%)
Fncb Bancorp (FNCB)7.690.09 (1.18%)
Parke Bancorp (PKBK)18.550.55 (2.88%)
Republic First Bancorp (FRBK)8.50.1 (1.16%)
Customers Bancorp (CUBI)27.660.91 (3.19%)
Penns Woods Bancorp (PWOD)41.860.27 (0.64%)
Univest Corporation (UVSP)28.750.7 (2.38%)
Commercial National Financial (CNAF)20.50.85 (3.98%)

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. The price and volume changes on a daily basis is provided in the Royal Bancshares of Pennsylvania stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 4.17 and 7376 shares of RBPAA were traded on 16 Aug, 2017. The average P/S ratio was 1.32 as can be seen by Royal Bancshares of Pennsylvania stock price history. .