Citizens Financial Group Inc

CFG
🏛️ usa →
52.75
Last Update: 2025-10-01
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
2023-12-29 33.45 33.55 32.99 33.14 2.6M
2023-12-28 33.45 33.70 33.43 33.57 2.4M
2023-12-27 33.39 33.69 33.18 33.64 2.3M
2023-12-26 33.14 33.64 32.96 33.53 2.9M
2023-12-22 33.13 33.59 32.87 33.06 3.7M
2023-12-21 32.75 33.04 32.39 32.91 4.9M
2023-12-20 33.32 33.61 32.36 32.38 4.9M
2023-12-19 32.99 33.67 32.57 33.55 4.8M
2023-12-18 33.96 34.00 32.93 32.96 5.8M
2023-12-15 33.33 33.94 33.19 33.56 12.2M
2023-12-14 32.79 34.73 32.70 33.63 13.6M
2023-12-13 29.27 31.61 29.23 31.54 8.2M
2023-12-12 29.49 29.59 29.26 29.31 3.6M
2023-12-11 29.40 29.79 29.16 29.59 3.2M
2023-12-08 29.33 29.90 29.12 29.61 4.0M
2023-12-07 28.93 29.35 28.78 29.16 3.3M
2023-12-06 29.40 30.07 28.72 28.76 6.7M
2023-12-05 28.33 29.33 28.19 29.06 9.5M
2023-12-04 28.02 28.76 27.97 28.65 5.4M
2023-12-01 27.17 28.55 26.99 28.52 7.6M
2023-11-30 27.38 27.50 26.99 27.27 7.2M
2023-11-29 26.79 27.49 26.76 27.24 5.3M
2023-11-28 26.35 26.71 26.13 26.58 4.6M
2023-11-27 26.58 26.68 26.25 26.40 4.8M
2023-11-24 26.68 26.97 26.46 26.87 1.6M
2023-11-22 27.21 27.23 26.57 26.76 2.8M
2023-11-21 27.21 27.45 26.64 26.88 4.6M
2023-11-20 27.57 27.65 27.07 27.58 4.4M
2023-11-17 27.35 27.78 27.18 27.77 4.8M
2023-11-16 27.33 27.44 26.70 27.08 4.8M
2023-11-15 26.60 27.51 26.59 27.32 5.5M
2023-11-14 25.97 27.23 25.93 26.58 5.2M
2023-11-13 25.00 25.25 24.73 24.95 3.7M
2023-11-10 25.20 25.23 24.62 25.17 3.8M
2023-11-09 25.76 25.94 24.92 25.02 7.5M
2023-11-08 25.83 25.89 25.48 25.71 3.9M
2023-11-07 25.63 25.99 25.37 25.81 4.9M
2023-11-06 26.29 26.38 25.52 25.84 4.1M
2023-11-03 26.01 26.54 25.90 26.17 8.2M
2023-11-02 23.60 25.00 23.50 24.90 6.7M
2023-11-01 23.46 23.60 23.07 23.17 5.4M
2023-10-31 23.07 23.50 22.81 23.43 6.2M
2023-10-30 23.13 23.44 22.85 23.39 6.6M
2023-10-27 23.59 23.63 22.77 22.87 4.9M
2023-10-26 23.62 24.16 23.60 23.74 5.1M
2023-10-25 23.12 23.62 22.99 23.47 6.8M
2023-10-24 23.70 24.06 23.26 23.58 6.0M
2023-10-23 23.86 24.22 23.57 23.58 9.8M
2023-10-20 24.75 24.80 23.56 23.76 9.4M
2023-10-19 25.61 26.02 24.84 24.88 8.8M
2023-10-18 25.71 26.67 25.23 25.59 11.4M
2023-10-17 26.03 27.35 26.03 27.10 6.3M
2023-10-16 26.08 26.63 25.86 26.51 4.6M
2023-10-13 26.66 26.80 25.53 25.71 6.1M
2023-10-12 26.80 26.80 26.10 26.36 4.9M
2023-10-11 26.85 27.24 26.51 26.75 2.6M
2023-10-10 26.60 27.21 26.57 26.81 4.4M
2023-10-09 25.60 26.51 25.60 26.33 3.4M
2023-10-06 25.58 26.26 25.26 26.18 7.8M
2023-10-05 25.45 26.02 25.27 25.79 3.8M
2023-10-04 25.59 25.67 25.13 25.64 7.0M
2023-10-03 25.75 25.75 25.26 25.45 5.7M
2023-10-02 26.68 26.75 25.74 25.91 5.2M
2023-09-29 26.60 27.32 26.58 26.80 4.8M
2023-09-28 25.78 26.51 25.73 26.35 4.4M
2023-09-27 25.98 26.01 25.41 25.76 4.8M
2023-09-26 26.25 26.74 25.96 25.99 5.5M
2023-09-25 26.47 26.69 26.27 26.63 3.5M
2023-09-22 26.99 27.14 26.56 26.56 3.4M
2023-09-21 27.29 27.71 26.97 26.97 4.6M
2023-09-20 27.88 28.06 27.37 27.52 6.4M
2023-09-19 27.40 27.59 26.94 27.46 5.9M
2023-09-18 27.90 27.90 27.33 27.40 3.5M
2023-09-15 27.84 28.24 27.67 27.96 9.6M
2023-09-14 27.87 28.51 27.80 28.27 4.5M
2023-09-13 28.62 28.73 27.31 27.44 6.1M
2023-09-12 27.69 28.69 27.60 28.37 5.4M
2023-09-11 27.73 28.10 27.58 27.62 6.2M
2023-09-08 26.95 27.48 26.66 27.37 3.9M
2023-09-07 27.62 27.89 26.85 26.94 5.2M
2023-09-06 28.09 28.30 27.56 27.68 5.2M
2023-09-05 28.43 28.97 28.30 28.38 3.7M
2023-09-01 28.35 28.78 28.32 28.63 3.7M
2023-08-31 28.09 28.22 27.93 28.13 6.5M
2023-08-30 28.21 28.43 27.98 27.99 6.9M
2023-08-29 27.51 28.36 27.31 28.30 6.2M
2023-08-28 27.15 27.63 27.05 27.37 3.8M
2023-08-25 27.19 27.35 26.66 26.84 3.8M
2023-08-24 26.91 27.44 26.84 27.08 4.4M
2023-08-23 26.70 27.01 26.45 26.92 4.1M
2023-08-22 27.39 27.63 26.73 26.75 4.8M
2023-08-21 27.80 27.90 27.30 27.44 4.6M
2023-08-18 27.98 28.17 27.56 27.71 7.0M
2023-08-17 28.27 28.48 28.12 28.28 3.6M
2023-08-16 28.21 28.41 27.98 28.10 4.3M
2023-08-15 29.04 29.07 28.21 28.29 6.0M
2023-08-14 30.37 30.43 29.44 29.58 5.0M
2023-08-11 30.55 30.87 30.46 30.71 3.3M
2023-08-10 30.85 31.14 30.51 30.73 4.9M
2023-08-09 30.82 31.20 30.46 30.60 4.9M
2023-08-08 30.42 31.03 29.67 31.00 6.9M
2023-08-07 31.47 31.97 31.32 31.51 3.8M
2023-08-04 31.33 31.88 31.24 31.25 7.7M
2023-08-03 30.96 31.50 30.68 31.48 4.6M
2023-08-02 30.70 31.20 30.40 31.05 4.6M
2023-08-01 31.66 31.75 30.91 31.10 6.0M
2023-07-31 32.42 32.65 32.01 32.26 5.6M
2023-07-28 32.42 32.52 31.87 32.29 4.9M
2023-07-27 32.56 33.47 31.81 31.93 6.3M
2023-07-26 31.96 32.64 31.93 32.44 7.2M
2023-07-25 32.22 32.59 31.11 31.17 7.9M
2023-07-24 31.13 32.39 31.13 32.14 7.1M
2023-07-21 31.42 31.47 30.67 31.05 8.2M
2023-07-20 30.57 31.42 30.50 31.22 13.4M
2023-07-19 29.09 31.61 28.86 30.97 15.0M
2023-07-18 28.30 29.15 28.17 29.11 8.6M
2023-07-17 27.78 28.26 27.62 28.08 3.6M
2023-07-14 28.72 28.72 27.44 27.78 5.7M
2023-07-13 28.21 28.69 28.01 28.38 4.8M
2023-07-12 28.06 28.87 28.04 28.11 6.3M
2023-07-11 26.95 27.64 26.60 27.58 6.3M
2023-07-10 26.39 27.15 26.35 26.70 5.0M
2023-07-07 26.06 27.24 26.06 26.93 7.4M
2023-07-06 25.82 26.07 25.23 26.07 5.8M
2023-07-05 26.03 26.61 25.96 26.25 4.9M
2023-07-03 26.33 27.03 26.30 26.52 3.8M
2023-06-30 26.31 26.39 25.76 26.08 6.0M
2023-06-29 25.36 26.25 25.34 25.93 8.9M
2023-06-28 25.81 25.83 25.20 25.66 6.1M
2023-06-27 25.66 26.19 25.32 26.08 5.6M
2023-06-26 25.63 26.06 25.48 25.56 4.5M
2023-06-23 25.60 26.12 25.36 25.47 6.5M
2023-06-22 27.10 27.15 25.99 26.07 5.3M
2023-06-21 27.14 27.35 26.73 26.94 4.3M
2023-06-20 27.29 27.31 26.73 27.20 5.0M
2023-06-16 28.12 28.12 27.19 27.26 11.8M
2023-06-15 26.94 27.82 26.89 27.69 6.6M
2023-06-14 28.50 28.87 26.99 27.10 7.2M
2023-06-13 27.37 28.39 26.97 28.18 7.5M
2023-06-12 28.00 28.92 25.72 27.41 16.3M
2023-06-09 28.74 28.91 27.95 28.34 7.2M
2023-06-08 28.80 28.89 28.21 28.83 6.6M
2023-06-07 28.88 29.22 28.21 29.01 8.2M
2023-06-06 27.43 28.97 27.29 28.60 4.9M
2023-06-05 27.95 27.99 26.92 27.49 4.0M
2023-06-02 27.00 27.97 26.82 27.79 6.8M
2023-06-01 26.12 26.51 25.43 26.39 5.9M
2023-05-31 26.75 26.86 25.59 25.78 9.2M
2023-05-30 27.19 27.65 26.64 27.17 6.7M
2023-05-26 26.85 27.08 26.28 27.01 4.9M
2023-05-25 26.80 27.23 26.56 26.85 6.1M
2023-05-24 27.61 27.81 26.93 26.93 6.7M
2023-05-23 27.28 28.40 27.27 27.87 9.8M
2023-05-22 26.51 27.21 26.10 27.19 5.0M
2023-05-19 26.46 26.56 25.59 26.18 7.0M
2023-05-18 26.22 26.41 25.87 26.34 7.9M
2023-05-17 25.57 26.53 25.34 26.38 9.7M
2023-05-16 25.80 25.99 25.05 25.05 5.4M
2023-05-15 24.80 25.78 24.79 25.77 6.0M
2023-05-12 25.00 25.04 24.53 24.80 6.0M
2023-05-11 24.99 25.36 24.72 24.80 8.3M
2023-05-10 26.44 26.51 25.15 25.40 9.6M
2023-05-09 25.52 26.11 25.32 26.05 6.6M
2023-05-08 27.00 27.00 25.58 25.76 11.0M
2023-05-05 26.26 26.49 25.63 26.44 10.4M
2023-05-04 25.17 25.57 23.37 24.85 26.9M
2023-05-03 26.95 27.72 26.02 26.22 11.4M
2023-05-02 28.45 28.65 26.02 26.93 16.3M
2023-05-01 29.92 30.05 28.71 28.82 22.1M
2023-04-28 29.87 31.58 29.78 30.94 12.8M
2023-04-27 29.38 30.50 29.35 30.09 8.4M
2023-04-26 28.88 29.66 28.48 29.16 18.7M
2023-04-25 28.11 29.09 27.90 28.87 15.3M
2023-04-24 28.70 28.86 28.36 28.60 7.5M
2023-04-21 29.10 29.26 28.45 28.80 8.6M
2023-04-20 29.78 29.95 28.80 29.06 12.5M
2023-04-19 29.12 30.54 28.95 30.50 10.6M
2023-04-18 30.40 30.51 29.90 30.44 7.8M
2023-04-17 29.02 30.33 28.61 30.32 8.5M
2023-04-14 30.07 30.11 28.93 29.10 9.4M
2023-04-13 29.30 29.57 28.94 29.55 7.2M
2023-04-12 29.69 30.06 29.15 29.38 5.8M
2023-04-11 29.29 29.60 29.06 29.41 6.2M
2023-04-10 28.94 29.52 28.82 29.29 5.5M
2023-04-06 28.71 29.42 28.64 29.07 5.6M
2023-04-05 28.55 29.12 28.28 28.62 9.1M
2023-04-04 30.50 30.52 28.81 29.17 9.7M
2023-04-03 30.61 30.84 29.83 30.20 7.4M
2023-03-31 31.11 31.26 29.96 30.37 11.0M
2023-03-30 31.74 31.81 30.40 30.77 8.1M
2023-03-29 31.13 31.43 30.87 31.13 9.9M
2023-03-28 30.50 30.82 30.25 30.73 6.9M
2023-03-27 32.40 32.49 30.41 30.48 12.7M
2023-03-24 29.18 31.43 28.79 31.10 11.5M
2023-03-23 31.19 31.32 29.73 29.89 8.8M
2023-03-22 32.91 32.94 30.93 30.96 8.1M
2023-03-21 32.80 33.49 32.63 33.02 7.6M
2023-03-20 31.54 32.83 31.25 31.55 12.2M
2023-03-17 32.15 32.47 30.58 30.86 17.7M
2023-03-16 31.05 33.51 30.83 32.59 15.0M
2023-03-15 30.61 32.04 30.38 31.51 16.9M
2023-03-14 33.07 33.48 30.92 31.90 13.2M
2023-03-13 31.91 32.64 29.72 30.65 20.9M
2023-03-10 34.57 35.81 33.60 34.44 12.6M
2023-03-09 37.73 37.90 35.67 35.75 9.8M
2023-03-08 38.89 38.89 37.75 38.08 5.6M
2023-03-07 40.43 40.55 38.60 38.69 6.5M
2023-03-06 41.00 41.37 40.69 40.77 4.0M
2023-03-03 40.42 40.99 40.24 40.98 4.2M
2023-03-02 41.23 41.39 39.97 40.35 5.7M
2023-03-01 41.54 41.84 41.37 41.61 3.4M
2023-02-28 41.91 42.16 41.61 41.76 4.6M
2023-02-27 42.18 42.52 41.56 41.75 3.1M
2023-02-24 41.44 42.00 41.32 41.89 3.8M
2023-02-23 42.15 42.47 41.50 41.93 4.4M
2023-02-22 41.83 42.22 41.61 41.84 3.6M
2023-02-21 42.71 42.83 41.82 41.95 4.0M
2023-02-17 42.98 43.47 42.81 43.18 4.1M
2023-02-16 42.95 43.26 42.71 42.81 2.3M
2023-02-15 42.86 43.53 42.83 43.43 1.9M
2023-02-14 43.33 43.55 42.69 43.36 2.7M
2023-02-13 42.99 43.58 42.82 43.47 2.7M
2023-02-10 42.91 43.14 42.60 43.12 2.7M
2023-02-09 44.02 44.22 43.11 43.17 2.9M
2023-02-08 43.82 44.19 43.71 43.81 3.1M
2023-02-07 43.60 44.54 43.55 44.28 2.8M
2023-02-06 43.87 44.14 43.66 43.78 2.7M
2023-02-03 44.10 44.82 44.09 44.44 3.0M
2023-02-02 43.88 44.79 43.72 44.46 3.6M
2023-02-01 43.00 44.03 42.90 43.66 3.6M
2023-01-31 42.41 43.34 42.18 43.32 3.0M
2023-01-30 42.63 43.02 42.19 42.29 3.4M
2023-01-27 43.04 43.47 43.04 43.29 2.9M
2023-01-26 43.05 43.36 42.48 43.12 3.9M
2023-01-25 41.58 42.77 41.49 42.75 5.3M
2023-01-24 42.42 42.57 41.63 41.82 4.3M
2023-01-23 41.49 42.72 41.26 42.42 4.3M
2023-01-20 40.52 41.27 40.11 41.26 8.0M
2023-01-19 40.49 40.68 39.86 40.27 4.9M
2023-01-18 40.60 41.49 40.24 40.90 7.3M
2023-01-17 41.49 41.61 40.47 40.82 6.1M
2023-01-13 41.28 41.78 40.69 41.72 3.9M
2023-01-12 41.78 42.25 41.59 41.83 3.0M
2023-01-11 41.32 41.74 41.17 41.47 3.4M
2023-01-10 41.07 41.32 40.84 41.26 2.5M
2023-01-09 41.66 41.85 41.01 41.10 2.4M
2023-01-06 40.59 41.82 40.51 41.64 3.2M
2023-01-05 40.40 40.66 39.92 40.47 3.8M
2023-01-04 40.01 40.93 39.90 40.65 3.4M
2023-01-03 39.50 40.02 39.20 39.53 3.8M