Citizens Financial Group, Inc. (CFG.PRH)
NYSE: CFG.PRH · Real-Time Price · USD · Preferred Stock
26.39
+0.10 (0.38%)
At close: May 16, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 26.35 | 26.35 | 26.03 | 26.14 | 26.14 | -0.80% | 26,003 |
| May 20, 2025 | 26.42 | 26.60 | 26.35 | 26.35 | 26.35 | -0.08% | 26,729 |
| May 19, 2025 | 26.29 | 26.45 | 26.29 | 26.37 | 26.37 | -0.08% | 27,712 |
| May 16, 2025 | 26.33 | 26.42 | 26.21 | 26.39 | 26.39 | 0.38% | 19,056 |
| May 15, 2025 | 26.30 | 26.40 | 26.11 | 26.29 | 26.29 | 0.34% | 17,469 |
| May 14, 2025 | 26.44 | 26.44 | 26.17 | 26.20 | 26.20 | -0.64% | 23,092 |
| May 13, 2025 | 26.40 | 26.46 | 26.28 | 26.37 | 26.37 | -0.08% | 36,694 |
| May 12, 2025 | 26.52 | 26.52 | 26.39 | 26.39 | 26.39 | -0.10% | 24,131 |
| May 9, 2025 | 26.46 | 26.56 | 26.42 | 26.42 | 26.42 | -0.09% | 12,125 |
| May 8, 2025 | 26.55 | 26.59 | 26.43 | 26.44 | 26.44 | 0.04% | 25,845 |
| May 7, 2025 | 26.35 | 26.54 | 26.35 | 26.43 | 26.43 | 0.23% | 15,968 |
| May 6, 2025 | 26.29 | 26.41 | 26.26 | 26.37 | 26.37 | 0.08% | 24,028 |
| May 5, 2025 | 26.29 | 26.43 | 26.29 | 26.35 | 26.35 | 0.27% | 44,568 |
| May 2, 2025 | 26.36 | 26.43 | 26.28 | 26.28 | 26.28 | 0.08% | 16,971 |
| May 1, 2025 | 26.40 | 26.40 | 26.20 | 26.26 | 26.26 | -0.04% | 60,481 |
| Apr 30, 2025 | 26.12 | 26.33 | 26.04 | 26.27 | 26.27 | 0.42% | 113,710 |
| Apr 29, 2025 | 26.05 | 26.29 | 25.97 | 26.16 | 26.16 | 0.62% | 44,413 |
| Apr 28, 2025 | 26.00 | 26.04 | 25.83 | 26.00 | 26.00 | 0.42% | 51,311 |
| Apr 25, 2025 | 26.07 | 26.12 | 25.75 | 25.89 | 25.89 | -0.42% | 47,869 |
| Apr 24, 2025 | 26.08 | 26.17 | 25.97 | 26.00 | 26.00 | 0.15% | 48,587 |
| Apr 23, 2025 | 25.83 | 26.01 | 25.83 | 25.96 | 25.96 | 1.15% | 36,996 |
| Apr 22, 2025 | 25.51 | 25.78 | 25.46 | 25.66 | 25.66 | 0.64% | 40,703 |
| Apr 21, 2025 | 25.64 | 25.68 | 25.37 | 25.50 | 25.50 | -0.27% | 14,992 |
| Apr 17, 2025 | 25.49 | 25.71 | 25.41 | 25.57 | 25.57 | 0.67% | 34,221 |
| Apr 16, 2025 | 25.29 | 25.49 | 25.23 | 25.40 | 25.40 | 0.72% | 51,179 |
| Apr 15, 2025 | 25.22 | 25.36 | 25.15 | 25.22 | 25.22 | 0.08% | 31,460 |
| Apr 14, 2025 | 25.09 | 25.34 | 25.04 | 25.20 | 25.20 | 0.76% | 30,362 |
| Apr 11, 2025 | 25.03 | 25.20 | 24.95 | 25.01 | 25.01 | -0.04% | 39,337 |
| Apr 10, 2025 | 25.37 | 25.45 | 25.02 | 25.02 | 25.02 | -1.88% | 44,139 |
| Apr 9, 2025 | 25.02 | 25.63 | 24.95 | 25.50 | 25.50 | 1.59% | 114,138 |
| Apr 8, 2025 | 25.52 | 25.64 | 25.10 | 25.10 | 25.10 | -0.79% | 37,440 |
| Apr 7, 2025 | 25.32 | 25.74 | 25.12 | 25.30 | 25.30 | -1.02% | 67,935 |
| Apr 4, 2025 | 25.67 | 25.67 | 25.38 | 25.56 | 25.56 | -0.58% | 69,045 |
| Apr 3, 2025 | 25.86 | 25.91 | 25.69 | 25.71 | 25.71 | -1.32% | 39,738 |
| Apr 2, 2025 | 25.99 | 26.10 | 25.91 | 26.06 | 26.06 | 0.48% | 27,939 |
| Apr 1, 2025 | 25.86 | 26.03 | 25.85 | 25.93 | 25.93 | 0.39% | 33,966 |
| Mar 31, 2025 | 26.18 | 26.21 | 25.83 | 25.83 | 25.83 | -1.34% | 169,373 |
| Mar 28, 2025 | 26.42 | 26.42 | 26.12 | 26.18 | 26.18 | -0.68% | 38,304 |
| Mar 27, 2025 | 26.35 | 26.49 | 26.20 | 26.36 | 26.36 | 0.15% | 48,041 |
| Mar 26, 2025 | 26.49 | 26.49 | 26.30 | 26.32 | 26.32 | -0.64% | 41,370 |
| Mar 25, 2025 | 26.49 | 26.53 | 26.34 | 26.49 | 26.49 | 0.08% | 31,445 |
| Mar 24, 2025 | 26.53 | 26.54 | 26.33 | 26.47 | 26.47 | - | 25,709 |
| Mar 21, 2025 | 26.44 | 26.49 | 26.26 | 26.47 | 26.47 | -1.60% | 13,260 |
| Mar 20, 2025 | 26.86 | 26.93 | 26.75 | 26.90 | 26.44 | 0.19% | 21,896 |
| Mar 19, 2025 | 26.82 | 26.92 | 26.66 | 26.85 | 26.39 | 0.30% | 20,388 |
| Mar 18, 2025 | 26.81 | 26.83 | 26.64 | 26.77 | 26.31 | -0.22% | 25,297 |
| Mar 17, 2025 | 26.77 | 26.89 | 26.71 | 26.83 | 26.37 | 0.79% | 30,243 |
| Mar 14, 2025 | 26.47 | 26.75 | 26.47 | 26.62 | 26.16 | 0.15% | 10,986 |
| Mar 13, 2025 | 26.54 | 26.59 | 26.43 | 26.58 | 26.13 | 0.53% | 64,369 |
| Mar 12, 2025 | 26.52 | 26.52 | 26.30 | 26.44 | 25.99 | 0.04% | 13,700 |