Citizens Financial Group Inc (CFG-E)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 19.67 | 0.3 | 1.57 | 19.46 | 19.72 | 19.42 | 33230 |
| 1719268800 | 19.3651 | -0.25 | -1.30 | 19.52 | 19.69 | 19.3651 | 24462 |
| 1719009600 | 19.62 | -0.38 | -1.90 | 19.58 | 19.75 | 19.4603 | 30566 |
| 1718923200 | 20 | 0.15 | 0.76 | 19.77 | 20 | 19.75 | 37129 |
| 1718750400 | 19.85 | 0.1 | 0.51 | 19.68 | 19.87 | 19.64 | 42226 |
| 1718664000 | 19.75 | 0.15 | 0.77 | 19.66 | 19.76 | 19.56 | 35233 |
| 1718404800 | 19.6 | -0.01 | -0.05 | 19.78 | 19.78 | 19.56 | 15219 |
| 1718318400 | 19.61 | 0 | 0.00 | 19.8 | 19.82 | 19.5612 | 29145 |
| 1718232000 | 19.61 | 0.06 | 0.31 | 19.75 | 19.93 | 19.55 | 28169 |
| 1718145600 | 19.55 | -0.29 | -1.46 | 19.74 | 19.74 | 19.48 | 37597 |
| 1718059200 | 19.84 | -0.06 | -0.30 | 19.91 | 19.9292 | 19.6301 | 15025 |
| 1717800000 | 19.9 | 0.11 | 0.56 | 19.56 | 19.9 | 19.51 | 22214 |
| 1717713600 | 19.79 | 0.1 | 0.51 | 19.57 | 19.79 | 19.57 | 28224 |
| 1717627200 | 19.69 | 0.13 | 0.66 | 19.6 | 19.772 | 19.54 | 37516 |
| 1717540800 | 19.56 | 0.11 | 0.57 | 19.39 | 19.67 | 19.3801 | 47443 |
| 1717454400 | 19.45 | 0.53 | 2.80 | 19.1 | 19.4771 | 19.01 | 45058 |
| 1717195200 | 18.92 | -0.05 | -0.26 | 19.13 | 19.26 | 18.9147 | 41362 |
| 1717108800 | 18.97 | 0.04 | 0.21 | 18.25 | 19.1499 | 18.25 | 33913 |
| 1717022400 | 18.93 | -0.31 | -1.61 | 19.2 | 19.2 | 18.8024 | 29711 |
| 1716936000 | 19.24 | -0.14 | -0.72 | 19.48 | 19.5 | 19.11 | 31078 |
| 1716590400 | 19.38 | 0.09 | 0.47 | 19.3 | 19.58 | 19.3 | 29482 |
| 1716504000 | 19.29 | -0.35 | -1.78 | 19.78 | 19.78 | 19.24 | 47713 |
| 1716417600 | 19.64 | -0.16 | -0.81 | 19.86 | 19.9 | 19.6201 | 15639 |
| 1716331200 | 19.8 | -0.08 | -0.42 | 19.98 | 19.98 | 19.8 | 20181 |
| 1716244800 | 19.8836 | -0.03 | -0.13 | 19.91 | 19.98 | 19.7057 | 18809 |
| 1715985600 | 19.91 | 0.04 | 0.20 | 19.71 | 19.9347 | 19.65 | 44497 |
| 1715899200 | 19.87 | -0.34 | -1.68 | 20.16 | 20.16 | 19.73 | 69775 |
| 1715812800 | 20.21 | 0.01 | 0.05 | 20.29 | 20.35 | 20.16 | 46792 |
| 1715726400 | 20.2 | 0.05 | 0.25 | 20.17 | 20.29 | 20.1 | 46853 |
| 1715640000 | 20.15 | -0.06 | -0.30 | 20.24 | 20.32 | 20.07 | 13842 |
| 1715380800 | 20.21 | 0.09 | 0.45 | 20.12 | 20.32 | 20.0503 | 13789 |
| 1715294400 | 20.12 | -0.17 | -0.84 | 20.16 | 20.31 | 20.09 | 33583 |
| 1715208000 | 20.29 | -0.16 | -0.78 | 20.35 | 20.39 | 20.09 | 42253 |
| 1715121600 | 20.45 | -0.08 | -0.39 | 20.55 | 20.61 | 20.28 | 20395 |
| 1715035200 | 20.53 | 0.3 | 1.48 | 20.21 | 20.53 | 20.16 | 20252 |
| 1714776000 | 20.23 | 0.31 | 1.56 | 20.2 | 20.2399 | 20.0001 | 12248 |
| 1714689600 | 19.92 | 0.08 | 0.40 | 19.75 | 19.98 | 19.5858 | 23577 |
| 1714603200 | 19.84 | 0.22 | 1.12 | 19.8 | 19.85 | 19.5717 | 25121 |
| 1714516800 | 19.62 | -0.24 | -1.21 | 19.77 | 19.85 | 19.56 | 24817 |
| 1714430400 | 19.86 | 0.26 | 1.33 | 19.6 | 19.9009 | 19.5066 | 13819 |
| 1714171200 | 19.6 | 0.05 | 0.26 | 19.62 | 19.73 | 19.5 | 36460 |
| 1714084800 | 19.55 | -0.3 | -1.51 | 19.69 | 19.69 | 19.47 | 15978 |
| 1713998400 | 19.85 | -0.09 | -0.45 | 19.95 | 20 | 19.8001 | 23950 |
| 1713912000 | 19.94 | 0.2 | 1.04 | 19.71 | 20.0233 | 19.71 | 16798 |
| 1713825600 | 19.7351 | 0.14 | 0.69 | 19.66 | 19.77 | 19.62 | 12456 |
| 1713566400 | 19.6 | 0.16 | 0.80 | 19.41 | 19.8 | 19.38 | 17724 |
| 1713480000 | 19.445 | -0.03 | -0.13 | 19.65 | 19.65 | 19.3501 | 30222 |
| 1713393600 | 19.47 | 0.12 | 0.62 | 19.48 | 19.9 | 19.28 | 31505 |
| 1713307200 | 19.35 | -0.02 | -0.10 | 19.26 | 19.563 | 19.16 | 35771 |
| 1713220800 | 19.37 | -0.77 | -3.82 | 20.06 | 20.06 | 19.3 | 55036 |
| 1712961600 | 20.14 | -0.07 | -0.35 | 20.28 | 20.4 | 19.73 | 22710 |
| 1712875200 | 20.21 | -0.2 | -0.98 | 20.61 | 20.61 | 20.01 | 39157 |
| 1712788800 | 20.41 | -0.84 | -3.95 | 21.09 | 21.09 | 20.41 | 73593 |
| 1712702400 | 21.25 | -0.17 | -0.79 | 21.43 | 21.43 | 21.2101 | 33461 |
| 1712616000 | 21.42 | -0.04 | -0.19 | 21.5 | 21.5499 | 21.35 | 31137 |
| 1712356800 | 21.46 | -0.05 | -0.23 | 21.42 | 21.57 | 21.4 | 11861 |
| 1712270400 | 21.51 | 0.14 | 0.66 | 21.47 | 21.63 | 21.35 | 27572 |
| 1712184000 | 21.37 | -0.27 | -1.25 | 21.48 | 21.6179 | 21.31 | 30835 |
| 1712097600 | 21.64 | -0.26 | -1.19 | 21.6 | 21.8656 | 21.49 | 31960 |
| 1712011200 | 21.9 | 0.16 | 0.74 | 21.72 | 21.95 | 21.38 | 33485 |
| 1711665600 | 21.74 | -0.11 | -0.50 | 21.86 | 21.97 | 21.5501 | 53520 |
| 1711579200 | 21.85 | 0.29 | 1.35 | 21.57 | 21.87 | 21.41 | 38637 |
| 1711492800 | 21.56 | -0.01 | -0.05 | 21.59 | 21.59 | 21.3101 | 34688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
