Royal Bancshares of Penns... (RBPAA)
NASDAQ: RBPAA
· Real-Time Price · USD
4.52
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
RBPAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 14, 2017 | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | -1.09% | 22,261 |
| Dec 13, 2017 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | 2.01% | 17,661 |
| Dec 12, 2017 | 4.48 | 4.52 | 4.47 | 4.48 | 4.48 | 0.22% | 72,750 |
| Dec 11, 2017 | 4.46 | 4.49 | 4.44 | 4.47 | 4.47 | -0.45% | 5,305 |
| Dec 8, 2017 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | -0.66% | 6,267 |
| Dec 7, 2017 | 4.52 | 4.53 | 4.35 | 4.52 | 4.52 | 0.00% | 6,502 |
| Dec 6, 2017 | 4.59 | 4.62 | 4.52 | 4.52 | 4.52 | -2.16% | 2,722 |
| Dec 5, 2017 | 4.70 | 4.70 | 4.54 | 4.62 | 4.62 | -0.65% | 4,584 |
| Dec 4, 2017 | 4.37 | 4.87 | 4.36 | 4.65 | 4.65 | 4.26% | 36,311 |
| Dec 1, 2017 | 4.47 | 4.56 | 4.36 | 4.46 | 4.46 | -0.67% | 22,558 |
| Nov 30, 2017 | 4.60 | 4.60 | 4.46 | 4.49 | 4.49 | -1.32% | 2,747 |
| Nov 29, 2017 | 4.52 | 4.68 | 4.44 | 4.55 | 4.55 | 1.79% | 82,316 |
| Nov 28, 2017 | 4.48 | 4.54 | 4.45 | 4.47 | 4.47 | 0.68% | 7,575 |
| Nov 27, 2017 | 4.43 | 4.47 | 4.37 | 4.44 | 4.44 | 1.14% | 22,546 |
| Nov 24, 2017 | 4.46 | 4.46 | 4.26 | 4.39 | 4.39 | -0.68% | 2,425 |
| Nov 22, 2017 | 4.43 | 4.47 | 4.39 | 4.42 | 4.42 | 0.45% | 17,868 |
| Nov 21, 2017 | 4.44 | 4.45 | 4.38 | 4.40 | 4.40 | -1.35% | 6,443 |
| Nov 20, 2017 | 4.39 | 4.46 | 4.37 | 4.46 | 4.46 | 1.59% | 2,379 |
| Nov 17, 2017 | 4.31 | 4.40 | 4.30 | 4.39 | 4.39 | 2.33% | 2,727 |
| Nov 16, 2017 | 4.34 | 4.40 | 4.29 | 4.29 | 4.29 | -1.38% | 8,058 |