CFG - CITIZENS FINANCIAL GROUP INC/RI
39.73
-0.740 -1.863%
Share volume: 5,315,214
Last Updated: 03-13-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$40.47
-0.74
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $40.66 | $40.66 | $40.78 | $40.78 | $39.63 | $39.63 | $39.73 | $39.73 | 5,315,214 | $5,315,214.00 |
| 03-12-2025 | $40.54 | $40.54 | $40.75 | $40.75 | $39.64 | $39.64 | $40.47 | $40.47 | 5,917,286 | $5,917,286.00 |
| 03-11-2025 | $39.66 | $39.66 | $40.44 | $40.44 | $39.10 | $39.10 | $39.91 | $39.91 | 10,095,584 | $10,095,584.00 |
| 03-10-2025 | $40.63 | $40.63 | $40.98 | $40.98 | $39.12 | $39.12 | $39.81 | $39.81 | 7,375,644 | $7,375,644.00 |
| 03-07-2025 | $42.26 | $42.26 | $42.35 | $42.35 | $40.57 | $40.57 | $41.64 | $41.64 | 5,012,144 | $5,012,144.00 |
| 03-06-2025 | $42.92 | $42.92 | $42.98 | $42.98 | $41.98 | $41.98 | $42.37 | $42.37 | 4,290,630 | $4,290,630.00 |
| 03-05-2025 | $43.47 | $43.47 | $43.96 | $43.96 | $42.76 | $42.76 | $43.34 | $43.34 | 5,540,247 | $5,540,247.00 |
| 03-04-2025 | $44.26 | $44.26 | $44.61 | $44.61 | $42.15 | $42.15 | $43.59 | $43.59 | 7,131,467 | $7,131,467.00 |
| 03-03-2025 | $45.90 | $45.90 | $46.37 | $46.37 | $44.60 | $44.60 | $45.05 | $45.05 | 3,702,287 | $3,702,287.00 |
| 02-28-2025 | $45.49 | $45.49 | $46.13 | $46.13 | $45.00 | $45.00 | $45.77 | $45.77 | 3,821,752 | $3,674,037.00 |