CFG - CITIZENS FINANCIAL GROUP INC/RI
47.12
0.100 0.212%
Share volume: 46,448
Last Updated: Wed 05 Feb 2025 07:30:02 PM CET
Monetary Authorities-Central Bank:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$47.02
0.10
0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $46.60 | $46.60 | $47.43 | $47.43 | $46.50 | $46.50 | $47.04 | $47.04 | 2,717,105 | $2,717,105.00 |
| 02/03/2025 | $46.14 | $46.14 | $46.99 | $46.99 | $45.53 | $45.53 | $46.37 | $46.37 | 4,664,770 | $4,664,770.00 |
| 01/31/2025 | $47.78 | $47.78 | $48.26 | $48.26 | $47.17 | $47.17 | $47.57 | $47.57 | 5,102,368 | $5,102,368.00 |
| 01/30/2025 | $48.11 | $47.69 | $48.88 | $48.46 | $47.94 | $47.52 | $48.36 | $47.94 | 3,827,744 | $3,827,744.00 |
| 01/29/2025 | $47.24 | $47.24 | $48.45 | $48.45 | $47.24 | $47.24 | $47.62 | $47.62 | 3,363,397 | $3,363,397.00 |
| 01/28/2025 | $47.41 | $47.41 | $47.69 | $47.69 | $46.55 | $46.55 | $47.35 | $47.35 | 3,861,831 | $3,861,831.00 |
| 01/27/2025 | $47.45 | $47.45 | $48.04 | $48.04 | $47.08 | $47.08 | $47.55 | $47.55 | 2,654,819 | $2,654,819.00 |
| 01/24/2025 | $47.01 | $47.01 | $48.01 | $48.01 | $47.01 | $47.01 | $47.46 | $47.46 | 2,317,641 | $2,317,641.00 |
| 01/23/2025 | $47.19 | $47.19 | $47.81 | $47.81 | $47.18 | $47.18 | $47.34 | $47.34 | 3,845,654 | $3,845,654.00 |
| 01/22/2025 | $48.01 | $48.01 | $48.15 | $48.15 | $46.97 | $46.97 | $47.03 | $47.03 | 4,488,273 | $4,488,273.00 |