Royal Bancshares of Pennsylvania Stock Price History, RBPAA Historical Prices

Add to My Stocks
$4.52 $0.05 (1.09%) RBPAA stock closing price Dec 14, 2017 (Closing)

Royal Bancshares of Pennsylvania stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Royal Bancshares of Pennsylvania price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Royal Bancshares of Pennsylvania stock price history chart shows that the stock price was at a high of $4.65 on Dec 04, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-12-14 4.53 4.55 4.48 4.52 22,261 12.22 3.32
2017-12-13 4.55 4.58 4.54 4.57 17,661 12.35 3.36
2017-12-12 4.48 4.52 4.47 4.48 72,750 12.11 3.29
2017-12-11 4.46 4.49 4.44 4.47 5,305 12.08 3.28
2017-12-08 4.45 4.51 4.42 4.49 6,267 12.14 3.3
2017-12-07 4.52 4.53 4.35 4.52 6,402 12.22 3.32
2017-12-06 4.59 4.62 4.52 4.52 2,722 12.22 3.32
2017-12-05 4.7 4.7 4.54 4.62 4,584 12.49 3.4
2017-12-04 4.37 4.87 4.36 4.65 36,311 12.57 3.42
2017-12-01 4.47 4.56 4.36 4.46 22,558 12.05 3.28
2017-11-30 4.6 4.6 4.46 4.49 2,747 12.14 3.3
2017-11-29 4.52 4.68 4.44 4.55 82,316 12.3 3.34
2017-11-28 4.48 4.54 4.45 4.47 7,575 12.08 3.28
2017-11-27 4.43 4.47 4.37 4.44 22,546 12 3.26
2017-11-24 4.46 4.46 4.26 4.39 2,425 11.87 3.23
2017-11-23 0 0 0 4.42 0 - -
2017-11-22 4.43 4.47 4.39 4.42 17,868 11.95 3.25
2017-11-21 4.44 4.45 4.38 4.4 6,443 11.89 3.23
2017-11-20 4.39 4.46 4.37 4.46 2,379 12.05 3.28
2017-11-17 4.31 4.4 4.3 4.39 2,727 11.87 3.23
2017-11-16 4.34 4.4 4.29 4.29 8,058 11.6 3.15
2017-11-15 4.3 4.37 4.3 4.35 21,096 11.76 3.2
2017-11-14 4.34 4.4 4.33 4.34 2,837 11.73 3.19
2017-11-13 4.22 4.37 4.21 4.33 14,269 11.7 3.18
2017-11-10 4.28 4.33 4.23 4.23 15,882 11.43 3.11
2017-11-09 4.25 4.44 4.24 4.32 7,572 11.68 3.17
2017-11-08 4.31 4.45 4.31 4.31 2,909 11.65 3.17
2017-11-07 4.44 4.44 4.33 4.38 5,177 11.84 3.22
2017-11-06 4.53 4.53 4.44 4.47 16,617 12.08 3.28
2017-11-03 4.46 4.54 4.46 4.5 6,767 12.16 3.31
2017-11-02 4.41 4.55 4.4 4.44 91,163 12 3.26
2017-11-01 4.48 4.52 4.38 4.38 176,195 11.84 3.22
2017-10-31 4.38 4.46 4.35 4.4 76,999 11.89 3.23
2017-10-30 4.5 4.5 4.44 4.45 5,348 12.03 3.27
2017-10-27 4.37 4.48 4.37 4.47 7,463 12.08 3.28
2017-10-26 4.5 4.54 4.43 4.45 70,625 12.03 3.27
2017-10-25 4.4 4.52 4.4 4.5 22,555 12.16 3.31
2017-10-24 4.47 4.51 4.45 4.48 5,695 12.8 3.46
2017-10-23 4.63 4.64 4.48 4.48 2,126 12.8 3.46
2017-10-20 4.53 4.64 4.33 4.58 44,368 13.09 3.54
2017-10-19 4.47 4.55 4.47 4.53 9,614 12.94 3.5
2017-10-18 4.54 4.58 4.48 4.48 1,323 12.8 3.46
2017-10-17 4.51 4.58 4.04 4.56 20,480 13.03 3.52
2017-10-16 4.53 4.63 4.42 4.54 19,145 12.97 3.51
2017-10-13 4.53 4.54 4.48 4.53 10,834 12.94 3.5
2017-10-12 4.58 4.58 4.51 4.52 8,910 12.91 3.49
2017-10-11 4.56 4.57 4.52 4.53 27,256 12.94 3.5
2017-10-10 4.58 4.58 4.51 4.53 51,475 12.94 3.5
2017-10-09 4.51 4.55 4.51 4.55 3,458 13 3.51
2017-10-06 4.52 4.55 4.48 4.52 15,336 12.91 3.49
2017-10-05 4.54 4.59 4.5 4.52 21,990 12.91 3.49
2017-10-04 4.54 4.57 4.39 4.5 74,272 12.86 3.48
2017-10-03 4.46 4.55 4.44 4.54 31,504 12.97 3.51
2017-10-02 4.49 4.49 4.42 4.48 45,520 12.8 3.46
2017-09-29 4.44 4.47 4.31 4.46 32,988 12.74 3.45
2017-09-28 4.46 4.46 4.28 4.42 31,599 12.63 3.41
2017-09-27 4.24 4.44 4.24 4.39 120,848 12.54 3.39
2017-09-26 4.23 4.33 4.17 4.25 50,446 12.14 3.28
2017-09-25 4.21 4.38 4.18 4.23 30,412 12.09 3.27
2017-09-22 4.21 4.35 4.2 4.27 33,103 12.2 3.3
2017-09-21 4.22 4.28 4.2 4.23 47,009 12.09 3.27
2017-09-20 4.2 4.25 4.2 4.22 57,747 12.06 3.26
2017-09-19 4.18 4.2 4.15 4.2 25,360 12 3.24
2017-09-18 4 4.2 4 4.19 14,309 11.97 3.24
2017-09-15 4.12 4.19 3.99 3.99 117,083 11.4 3.08
2017-09-14 4.19 4.19 4.06 4.14 16,353 11.83 3.2
2017-09-13 4.08 4.2 4.08 4.17 8,196 11.91 3.22
2017-09-12 4.08 4.19 4.08 4.1 5,726 11.71 3.17
2017-09-11 4.02 4.17 4.01 4.08 7,249 11.66 3.15
2017-09-08 3.98 4.07 3.98 4.03 3,463 11.51 3.11
2017-09-07 4.04 4.08 3.93 3.95 47,205 11.29 3.05
2017-09-06 4 4.07 4 4.04 4,499 11.54 3.12
2017-09-05 4.09 4.12 3.97 4.01 114,642 11.46 3.1
2017-09-04 0 0 0 4.1 0 - -
2017-09-01 4.14 4.14 4.1 4.1 5,859 11.71 3.17
2017-08-31 4.12 4.17 4.09 4.09 9,616 11.69 3.16
2017-08-30 4.1 4.15 4.07 4.07 4,879 11.63 3.14
2017-08-29 4.05 4.14 4.04 4.09 3,366 11.69 3.16
2017-08-28 4.04 4.15 4.04 4.07 11,313 11.63 3.14
2017-08-25 4.07 4.1 4.05 4.08 44,705 11.66 3.15
2017-08-24 4.05 4.09 4 4.07 37,838 11.63 3.14
2017-08-23 4.1 4.12 4.05 4.05 1,694 11.57 3.13
2017-08-22 4.07 4.07 4.07 4.07 222 11.63 3.14
2017-08-21 4.07 4.1 4.01 4.06 14,812 11.6 3.14
2017-08-18 4.08 4.17 4.06 4.07 2,506 11.63 3.14
2017-08-17 4.13 4.18 4.05 4.07 2,096 11.63 3.14
2017-08-16 4.18 4.18 4.15 4.17 7,376 11.91 3.22
2017-08-15 4.16 4.19 4.14 4.14 14,376 11.83 3.2
2017-08-14 4.15 4.25 4.14 4.18 14,971 11.94 3.23
Get more Data

Royal Bancshares of Pennsylvania Stock History 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 Stock Price History: Past 5 years

Max Stock Price4.65Dec 04,2017
Min Stock Price1.02Dec 27,2012
Avg Stock Price2.39

Royal Bancshares of Pennsylvania Historical PE ratio: Past 5 years

Max PE Ratio32.67Apr 28,2014
Min PE Ratio5.35Dec 17,2014
Avg PE Ratio11.68

Royal Bancshares of Pennsylvania Historical PS ratio: Past 5 years

Max PS Ratio3.57Apr 24,2017
Min PS Ratio0.31Dec 27,2012
Avg PS Ratio1.69

RBPAA Industry Peers

Company Price Change (%)
Fncb Bancorp (FNCB)8.50.4 (4.94%)
Bay Bancorp (BYBK)12.950.15 (1.17%)
Univest Corporation (UVSP)280.5 (1.82%)
Commercial National Financial (CNAF)22.40 (0%)
Mid Penn Bancorp (MPB)32.30 (0%)
Cnb Financial (CCNE)28.340.6 (2.16%)
Norwood Financial (NWFL)30.510.14 (0.46%)

Royal Bancshares of Pennsylvania share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Royal Bancshares of Pennsylvania stock analysis. Royal Bancshares of Pennsylvania stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. RBPAA stock closed at $4.52 and traded with a volume of 22,261 on the last trading day. The company's P/S ratio was at a high of 3.57 on Apr 24, 2017 according to our Royal Bancshares of Pennsylvania stock history data.