Citizens Financial Group, Inc. (CFG.PRH)
NYSE: CFG.PRH · Real-Time Price · USD · Preferred Stock
26.01
+0.01 (0.03%)
At close: Jun 5, 2025
Citizens Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 26.11 | 26.11 | 25.98 | 26.03 | 26.03 | 0.19% | 25,802 |
| Jun 11, 2025 | 26.08 | 26.11 | 25.95 | 25.98 | 25.98 | -0.19% | 16,930 |
| Jun 10, 2025 | 26.03 | 26.04 | 25.90 | 26.03 | 26.03 | 0.35% | 33,334 |
| Jun 9, 2025 | 26.02 | 26.02 | 25.92 | 25.94 | 25.94 | -0.07% | 16,018 |
| Jun 6, 2025 | 25.97 | 26.05 | 25.92 | 25.96 | 25.96 | -0.20% | 19,596 |
| Jun 5, 2025 | 26.06 | 26.10 | 25.96 | 26.01 | 26.01 | 0.03% | 26,417 |
| Jun 4, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.48% | 25,374 |
| Jun 3, 2025 | 26.00 | 26.05 | 25.88 | 25.88 | 25.88 | -0.10% | 34,007 |
| Jun 2, 2025 | 25.96 | 25.96 | 25.75 | 25.91 | 25.91 | 0.10% | 29,712 |
| May 30, 2025 | 26.26 | 26.28 | 25.88 | 25.88 | 25.88 | -1.48% | 112,405 |
| May 29, 2025 | 26.39 | 26.39 | 26.15 | 26.27 | 26.27 | 0.11% | 35,693 |
| May 28, 2025 | 26.36 | 26.36 | 26.24 | 26.24 | 26.24 | -0.23% | 10,476 |
| May 27, 2025 | 26.30 | 26.48 | 26.23 | 26.30 | 26.30 | 0.54% | 15,035 |
| May 23, 2025 | 26.00 | 26.27 | 26.00 | 26.16 | 26.16 | - | 29,236 |
| May 22, 2025 | 26.20 | 26.25 | 26.00 | 26.16 | 26.16 | 0.08% | 30,663 |
| 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 |