Citizens Financial Group Inc

CFG
🏛️ usa →
53.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.24 39.51 39.12 39.37 2.2M
2022-12-29 39.06 39.68 38.91 39.47 2.3M
2022-12-28 39.26 39.40 38.87 38.97 1.9M
2022-12-27 38.95 39.28 38.78 39.21 1.7M
2022-12-23 38.82 39.11 38.61 38.90 1.8M
2022-12-22 38.37 38.94 37.97 38.89 3.0M
2022-12-21 38.59 39.09 38.56 38.70 3.8M
2022-12-20 38.34 38.66 38.00 38.05 4.1M
2022-12-19 38.29 38.77 37.88 38.20 2.8M
2022-12-16 37.92 38.41 37.75 38.33 6.2M
2022-12-15 38.38 38.75 38.14 38.32 5.1M
2022-12-14 39.89 40.00 38.88 39.06 4.5M
2022-12-13 41.35 41.59 39.61 39.90 4.7M
2022-12-12 39.90 40.55 39.33 40.43 3.8M
2022-12-09 39.38 39.96 39.18 39.82 3.4M
2022-12-08 39.68 39.95 39.29 39.58 4.4M
2022-12-07 39.11 39.96 38.86 39.50 4.7M
2022-12-06 39.31 39.90 38.82 39.32 4.9M
2022-12-05 41.43 41.43 39.25 39.48 4.7M
2022-12-02 41.52 41.94 41.32 41.70 2.6M
2022-12-01 42.51 42.76 41.57 41.98 3.3M
2022-11-30 41.59 42.38 40.73 42.38 4.7M
2022-11-29 41.21 41.90 41.00 41.79 3.4M
2022-11-28 41.41 41.63 40.99 41.12 2.9M
2022-11-25 41.75 42.09 41.75 41.91 1.3M
2022-11-23 41.29 41.74 41.15 41.56 2.6M
2022-11-22 41.04 41.47 40.98 41.39 3.1M
2022-11-21 40.27 40.73 40.26 40.64 3.1M
2022-11-18 40.42 40.57 39.86 40.41 3.7M
2022-11-17 39.12 39.79 38.85 39.69 3.0M
2022-11-16 40.40 40.59 39.51 39.71 3.2M
2022-11-15 40.86 41.49 40.14 40.46 3.9M
2022-11-14 41.23 41.46 40.28 40.30 3.7M
2022-11-11 41.58 41.88 41.19 41.55 3.2M
2022-11-10 40.91 41.64 40.85 41.42 4.4M
2022-11-09 39.78 40.06 39.19 39.66 4.3M
2022-11-08 40.17 40.56 39.79 40.20 3.8M
2022-11-07 40.37 40.50 39.79 40.23 4.8M
2022-11-04 39.63 40.54 39.41 40.12 5.9M
2022-11-03 39.00 39.45 38.32 39.13 3.2M
2022-11-02 40.32 40.93 39.54 39.56 4.4M
2022-11-01 40.96 41.02 40.20 40.44 6.0M
2022-10-31 40.78 41.20 40.65 40.90 4.1M
2022-10-28 40.26 41.00 40.01 40.98 3.6M
2022-10-27 40.52 40.87 39.98 40.04 3.1M
2022-10-26 40.52 40.82 40.06 40.19 4.6M
2022-10-25 39.07 40.58 38.85 40.44 6.4M
2022-10-24 38.25 39.65 38.04 39.39 6.4M
2022-10-21 35.85 38.08 35.64 37.94 7.0M
2022-10-20 36.90 37.75 35.64 35.90 6.0M
2022-10-19 37.35 38.42 36.54 36.72 6.1M
2022-10-18 36.93 37.44 36.34 36.94 5.3M
2022-10-17 36.77 36.92 36.05 36.29 5.1M
2022-10-14 36.36 37.21 35.75 35.82 4.0M
2022-10-13 33.86 36.31 33.49 36.13 4.3M
2022-10-12 34.24 34.68 33.95 34.17 3.2M
2022-10-11 34.48 34.95 34.08 34.30 4.1M
2022-10-10 35.22 35.46 34.47 34.67 2.6M
2022-10-07 35.09 35.18 34.46 35.02 3.7M
2022-10-06 35.78 36.07 35.37 35.43 3.6M
2022-10-05 36.00 36.42 35.82 36.11 3.5M
2022-10-04 35.64 36.65 35.61 36.63 4.9M
2022-10-03 34.83 35.58 34.06 35.04 6.8M
2022-09-30 34.10 34.95 33.84 34.36 5.7M
2022-09-29 33.44 34.17 33.20 33.85 7.7M
2022-09-28 33.13 34.09 33.07 33.97 8.3M
2022-09-27 33.76 34.11 32.66 32.99 7.1M
2022-09-26 33.96 34.61 33.52 33.66 4.6M
2022-09-23 34.60 34.78 33.79 34.43 5.6M
2022-09-22 36.62 36.81 35.13 35.15 4.2M
2022-09-21 36.84 37.50 36.38 36.49 5.8M
2022-09-20 36.91 37.12 36.49 36.81 2.7M
2022-09-19 36.34 37.54 36.31 37.28 3.1M
2022-09-16 37.21 37.21 36.46 36.87 8.4M
2022-09-15 37.03 38.31 36.97 37.71 4.2M
2022-09-14 37.34 37.64 36.51 36.90 3.4M
2022-09-13 38.14 38.56 37.11 37.24 3.2M
2022-09-12 38.51 39.19 38.51 39.13 3.9M
2022-09-09 38.10 38.53 38.00 38.32 3.2M
2022-09-08 36.11 37.85 35.83 37.83 4.2M
2022-09-07 35.42 36.43 35.31 36.21 5.2M
2022-09-06 36.59 36.64 35.49 35.71 4.0M
2022-09-02 37.14 37.34 36.02 36.18 3.0M
2022-09-01 36.61 36.68 35.87 36.63 3.2M
2022-08-31 36.85 36.96 36.49 36.68 6.2M
2022-08-30 37.08 37.08 36.34 36.74 3.4M
2022-08-29 37.00 37.26 36.57 36.78 3.2M
2022-08-26 38.95 39.03 37.25 37.26 4.3M
2022-08-25 38.09 38.72 37.95 38.70 2.6M
2022-08-24 37.97 38.17 37.68 37.98 2.2M
2022-08-23 38.16 38.52 38.04 38.09 2.8M
2022-08-22 38.26 38.30 37.67 38.10 3.4M
2022-08-19 39.44 39.49 38.74 38.98 3.4M
2022-08-18 39.56 39.80 39.22 39.74 3.0M
2022-08-17 39.51 39.78 39.08 39.51 3.0M
2022-08-16 39.75 40.38 39.62 40.09 2.7M
2022-08-15 39.40 39.95 39.31 39.83 2.5M
2022-08-12 39.61 39.93 39.11 39.91 3.3M
2022-08-11 38.93 39.98 38.93 39.38 4.2M
2022-08-10 37.75 38.76 37.63 38.41 6.1M
2022-08-09 37.22 37.28 36.89 37.15 2.6M
2022-08-08 37.51 37.68 37.10 37.21 4.7M
2022-08-05 36.54 37.40 36.41 37.21 2.6M
2022-08-04 37.11 37.28 36.57 36.60 2.7M
2022-08-03 37.09 37.45 36.79 37.28 3.9M
2022-08-02 37.43 37.45 36.69 36.73 2.8M
2022-08-01 37.20 37.62 36.74 37.58 3.2M
2022-07-29 37.65 38.15 37.55 37.97 5.3M
2022-07-28 37.29 37.58 36.58 37.35 3.3M
2022-07-27 36.75 37.67 36.59 37.33 3.5M
2022-07-26 37.34 37.75 36.48 36.61 3.7M
2022-07-25 37.64 37.94 37.12 37.71 3.3M
2022-07-22 37.50 37.94 36.88 37.17 4.9M
2022-07-21 37.33 37.86 36.94 37.54 4.9M
2022-07-20 37.60 37.90 36.93 37.57 6.1M
2022-07-19 38.00 38.46 37.54 37.89 5.9M
2022-07-18 37.36 38.12 37.08 37.17 7.6M
2022-07-15 35.49 36.99 35.33 36.80 4.3M
2022-07-14 34.59 35.07 34.35 34.93 4.0M
2022-07-13 35.66 35.79 34.82 35.38 3.5M
2022-07-12 35.73 36.85 35.64 36.06 3.4M
2022-07-11 35.93 36.38 35.60 36.20 2.6M
2022-07-08 36.70 36.81 35.97 36.31 2.5M
2022-07-07 36.05 36.55 35.94 36.45 3.1M
2022-07-06 35.47 35.92 35.16 35.56 4.3M
2022-07-05 35.23 35.90 34.56 35.88 3.9M
2022-07-01 35.51 36.28 34.96 36.12 4.0M
2022-06-30 35.29 36.26 34.81 35.69 4.4M
2022-06-29 36.83 36.90 35.95 36.13 3.1M
2022-06-28 37.42 38.08 36.63 36.74 4.8M
2022-06-27 37.28 37.43 36.17 36.39 5.0M
2022-06-24 35.27 37.10 35.11 37.03 6.9M
2022-06-23 36.13 36.27 34.79 35.15 6.5M
2022-06-22 35.79 36.52 35.67 36.35 5.4M
2022-06-21 36.59 36.86 35.71 36.17 5.1M
2022-06-17 35.10 35.87 34.83 35.62 11.8M
2022-06-16 35.48 35.58 34.50 35.04 6.2M
2022-06-15 36.13 36.84 35.70 36.29 7.0M
2022-06-14 35.66 36.24 35.17 35.66 6.8M
2022-06-13 35.51 36.04 35.11 35.42 7.0M
2022-06-10 37.80 38.11 36.50 36.59 5.2M
2022-06-09 40.27 40.34 38.86 38.87 4.0M
2022-06-08 40.70 40.75 40.06 40.38 3.9M
2022-06-07 40.11 41.10 39.95 41.06 3.7M
2022-06-06 40.90 41.39 40.53 40.61 3.1M
2022-06-03 40.65 40.89 40.28 40.47 3.1M
2022-06-02 40.02 41.11 39.91 41.09 3.8M
2022-06-01 41.34 41.50 39.63 40.04 5.3M
2022-05-31 40.34 41.67 40.22 41.38 9.3M
2022-05-27 40.30 41.04 40.23 40.87 3.6M
2022-05-26 39.97 40.60 39.92 40.30 5.0M
2022-05-25 38.64 39.88 38.64 39.60 5.3M
2022-05-24 38.85 39.03 37.77 38.71 5.4M
2022-05-23 38.86 39.44 38.29 39.05 5.4M
2022-05-20 38.26 38.56 36.76 37.75 5.6M
2022-05-19 37.43 38.10 37.35 37.70 5.4M
2022-05-18 38.88 39.00 37.59 38.00 6.1M
2022-05-17 38.80 39.55 38.65 39.41 4.7M
2022-05-16 38.67 39.02 37.85 37.99 6.6M
2022-05-13 38.23 38.61 37.63 37.94 4.8M
2022-05-12 37.72 38.24 36.83 37.79 6.1M
2022-05-11 39.19 39.91 37.98 38.03 5.7M
2022-05-10 39.82 40.19 38.04 39.04 6.6M
2022-05-09 39.49 39.78 38.76 39.42 7.8M
2022-05-06 40.62 40.72 39.26 40.01 7.0M
2022-05-05 40.76 41.18 39.71 40.59 6.2M
2022-05-04 40.03 41.56 39.80 41.49 8.0M
2022-05-03 39.75 40.53 39.44 40.17 5.8M
2022-05-02 39.55 39.73 38.42 39.40 6.2M
2022-04-29 40.33 40.64 39.31 39.40 7.1M
2022-04-28 40.27 40.65 39.35 40.30 6.8M
2022-04-27 39.93 40.24 39.51 39.71 10.6M
2022-04-26 40.81 41.40 39.97 39.97 8.9M
2022-04-25 41.50 41.86 40.42 41.68 7.4M
2022-04-22 43.00 43.18 41.79 41.84 7.0M
2022-04-21 44.89 45.17 42.83 43.03 6.6M
2022-04-20 44.71 45.34 44.27 44.32 6.9M
2022-04-19 43.75 44.93 43.41 44.04 8.7M
2022-04-18 40.68 41.34 40.60 41.23 7.5M
2022-04-14 41.18 41.52 40.53 40.87 5.5M
2022-04-13 40.40 41.25 40.24 41.23 5.8M
2022-04-12 41.57 42.01 40.35 40.90 10.0M
2022-04-11 41.64 42.66 41.35 41.82 7.8M
2022-04-08 41.88 42.17 41.43 41.83 7.9M
2022-04-07 42.06 42.39 40.88 41.65 11.5M
2022-04-06 42.58 42.92 41.58 42.08 35.9M
2022-04-05 42.89 43.99 42.53 43.04 10.9M
2022-04-04 43.79 43.98 42.83 43.55 6.8M
2022-04-01 45.79 46.10 43.85 44.19 7.5M
2022-03-31 46.52 47.03 45.33 45.33 4.7M
2022-03-30 48.46 48.61 46.43 46.80 5.5M
2022-03-29 48.65 48.98 47.98 48.64 5.0M
2022-03-28 48.19 48.64 46.91 47.69 5.8M
2022-03-25 48.54 49.21 48.37 48.70 6.0M
2022-03-24 48.71 48.97 47.98 48.64 4.6M
2022-03-23 49.45 49.85 47.98 48.13 4.7M
2022-03-22 50.05 50.80 49.56 49.96 4.7M
2022-03-21 49.49 49.96 48.58 49.08 4.4M
2022-03-18 49.69 49.74 48.37 49.25 12.3M
2022-03-17 49.36 49.79 48.44 49.74 4.7M
2022-03-16 49.32 50.94 49.14 50.34 5.2M
2022-03-15 49.21 49.76 48.15 48.69 4.7M
2022-03-14 48.11 49.46 47.71 48.77 6.1M
2022-03-11 47.84 48.56 46.84 46.88 5.0M
2022-03-10 46.95 47.98 46.68 47.28 5.6M
2022-03-09 47.79 48.35 47.34 47.85 5.6M
2022-03-08 46.39 47.15 45.10 45.63 5.5M
2022-03-07 47.70 48.00 45.42 45.43 6.6M
2022-03-04 48.60 48.98 47.31 48.17 5.0M
2022-03-03 50.78 51.08 49.81 50.19 4.9M
2022-03-02 49.27 51.29 49.27 50.70 5.0M
2022-03-01 51.65 51.97 48.08 48.56 6.7M
2022-02-28 51.10 52.66 51.10 52.42 4.5M
2022-02-25 51.16 53.09 50.88 52.98 4.3M
2022-02-24 49.98 50.64 48.63 50.48 5.8M
2022-02-23 53.50 53.78 51.62 51.85 3.5M
2022-02-22 53.47 53.74 52.56 53.13 3.6M
2022-02-18 53.00 53.83 52.89 53.25 3.8M
2022-02-17 54.43 54.67 52.85 53.09 3.7M
2022-02-16 54.40 55.67 54.32 55.23 3.2M
2022-02-15 54.28 55.21 54.24 55.15 3.5M
2022-02-14 54.64 55.07 53.26 53.66 4.3M
2022-02-11 54.42 56.00 54.06 54.47 4.4M
2022-02-10 55.24 56.11 54.74 55.00 4.3M
2022-02-09 55.43 55.68 55.02 55.31 3.7M
2022-02-08 55.15 55.58 54.78 55.37 4.2M
2022-02-07 54.08 54.65 53.68 54.23 3.4M
2022-02-04 53.09 54.50 53.02 54.05 4.1M
2022-02-03 54.15 54.24 52.86 52.97 4.6M
2022-02-02 52.90 53.38 52.41 53.14 5.8M
2022-02-01 51.70 53.06 51.32 52.95 6.7M
2022-01-31 51.09 51.70 50.20 51.47 7.2M
2022-01-28 51.18 51.73 50.41 51.70 5.1M
2022-01-27 53.22 53.52 51.39 51.80 6.3M
2022-01-26 52.36 53.24 51.31 52.13 6.7M
2022-01-25 50.52 52.04 49.36 51.61 6.7M
2022-01-24 49.57 51.22 48.86 51.10 6.6M
2022-01-21 51.81 51.81 50.38 50.62 6.1M
2022-01-20 54.25 54.48 52.07 52.16 7.6M
2022-01-19 56.07 56.15 53.94 54.36 7.1M
2022-01-18 56.38 57.00 55.36 55.67 7.4M
2022-01-14 54.59 56.40 54.50 56.35 6.3M
2022-01-13 55.28 56.08 55.11 55.70 6.2M
2022-01-12 54.86 55.53 54.57 55.21 6.0M
2022-01-11 54.44 54.73 53.56 54.54 5.5M
2022-01-10 54.99 55.07 53.13 53.92 5.0M
2022-01-07 53.93 54.46 53.42 54.22 4.2M
2022-01-06 52.23 53.98 51.90 53.80 6.1M
2022-01-05 51.80 52.23 50.88 50.98 4.1M
2022-01-04 49.93 51.76 49.90 51.37 6.1M
2022-01-03 48.36 49.55 48.02 49.14 4.8M