Citizens Financial Group, Inc. (CFG.PRH)
NYSE: CFG.PRH · Real-Time Price · USD · Preferred Stock
25.63
+0.26 (1.02%)
At close: Apr 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.40 | 25.67 | 25.39 | 25.63 | 25.63 | 1.02% | 30,243 |
| Mar 31, 2026 | 25.50 | 25.50 | 25.29 | 25.37 | 25.37 | -0.31% | 132,059 |
| Mar 30, 2026 | 25.49 | 25.61 | 25.40 | 25.45 | 25.45 | -0.02% | 17,417 |
| Mar 27, 2026 | 25.65 | 25.68 | 25.36 | 25.46 | 25.46 | -0.27% | 22,463 |
| Mar 26, 2026 | 25.86 | 26.01 | 25.53 | 25.53 | 25.53 | -1.30% | 26,081 |
| Mar 25, 2026 | 25.98 | 26.07 | 25.75 | 25.86 | 25.86 | 0.08% | 23,449 |
| Mar 24, 2026 | 25.64 | 25.91 | 25.64 | 25.84 | 25.84 | 0.23% | 71,455 |
| Mar 23, 2026 | 25.65 | 25.78 | 25.57 | 25.78 | 25.78 | 0.82% | 31,152 |
| Mar 20, 2026 | 25.68 | 25.71 | 25.49 | 25.57 | 25.57 | -2.18% | 37,498 |
| Mar 19, 2026 | 26.09 | 26.14 | 26.00 | 26.14 | 25.68 | 0.15% | 20,250 |
| Mar 18, 2026 | 26.14 | 26.24 | 26.10 | 26.10 | 25.64 | -0.15% | 14,518 |
| Mar 17, 2026 | 26.17 | 26.27 | 26.08 | 26.14 | 25.68 | -0.04% | 27,521 |
| Mar 16, 2026 | 26.19 | 26.22 | 26.05 | 26.15 | 25.69 | 0.11% | 34,453 |
| Mar 13, 2026 | 26.16 | 26.16 | 25.99 | 26.12 | 25.66 | -0.04% | 15,725 |
| Mar 12, 2026 | 26.13 | 26.13 | 26.01 | 26.13 | 25.67 | 0.19% | 11,522 |
| Mar 11, 2026 | 26.22 | 26.23 | 26.08 | 26.08 | 25.62 | -0.34% | 22,041 |
| Mar 10, 2026 | 26.13 | 26.21 | 26.12 | 26.17 | 25.71 | 0.15% | 17,250 |
| Mar 9, 2026 | 26.09 | 26.25 | 26.02 | 26.13 | 25.67 | 0.04% | 27,670 |
| Mar 6, 2026 | 26.16 | 26.19 | 26.04 | 26.12 | 25.66 | -0.42% | 27,857 |
| Mar 5, 2026 | 26.23 | 26.35 | 26.18 | 26.23 | 25.77 | -0.42% | 21,065 |
| Mar 4, 2026 | 26.30 | 26.37 | 26.22 | 26.34 | 25.88 | 0.15% | 19,114 |
| Mar 3, 2026 | 26.31 | 26.31 | 26.17 | 26.30 | 25.84 | -0.23% | 13,901 |
| Mar 2, 2026 | 26.25 | 26.42 | 26.25 | 26.36 | 25.90 | 0.42% | 39,071 |
| Feb 27, 2026 | 26.32 | 26.32 | 26.08 | 26.25 | 25.79 | -0.30% | 149,341 |
| Feb 26, 2026 | 26.49 | 26.56 | 26.31 | 26.33 | 25.87 | -0.42% | 129,700 |
| Feb 25, 2026 | 26.50 | 26.50 | 26.41 | 26.44 | 25.97 | -0.04% | 26,147 |
| Feb 24, 2026 | 26.50 | 26.50 | 26.41 | 26.45 | 25.98 | -0.04% | 16,066 |
| Feb 23, 2026 | 26.60 | 26.60 | 26.38 | 26.46 | 25.99 | -0.34% | 49,383 |
| Feb 20, 2026 | 26.58 | 26.63 | 26.55 | 26.55 | 26.08 | -0.19% | 14,494 |
| Feb 19, 2026 | 26.59 | 26.62 | 26.52 | 26.60 | 26.13 | 0.11% | 33,767 |
| Feb 18, 2026 | 26.67 | 26.67 | 26.52 | 26.57 | 26.10 | -0.22% | 31,791 |
| Feb 17, 2026 | 26.65 | 26.69 | 26.56 | 26.63 | 26.16 | 0.23% | 26,330 |
| Feb 13, 2026 | 26.58 | 26.65 | 26.54 | 26.57 | 26.10 | 0.04% | 25,854 |
| Feb 12, 2026 | 26.52 | 26.60 | 26.49 | 26.56 | 26.09 | 0.08% | 22,518 |
| Feb 11, 2026 | 26.55 | 26.62 | 26.44 | 26.54 | 26.07 | 0.11% | 18,351 |
| Feb 10, 2026 | 26.50 | 26.52 | 26.38 | 26.51 | 26.04 | 0.33% | 9,807 |
| Feb 9, 2026 | 26.41 | 26.46 | 26.34 | 26.42 | 25.96 | 0.24% | 14,448 |
| Feb 6, 2026 | 26.29 | 26.40 | 26.27 | 26.36 | 25.90 | 0.23% | 13,503 |
| Feb 5, 2026 | 26.34 | 26.34 | 26.23 | 26.30 | 25.84 | -0.27% | 29,560 |
| Feb 4, 2026 | 26.34 | 26.41 | 26.28 | 26.37 | 25.91 | 0.11% | 16,995 |
| Feb 3, 2026 | 26.30 | 26.35 | 26.24 | 26.34 | 25.88 | 0.03% | 23,731 |
| Feb 2, 2026 | 26.30 | 26.35 | 26.29 | 26.33 | 25.87 | 0.31% | 20,659 |
| Jan 30, 2026 | 26.28 | 26.30 | 26.18 | 26.25 | 25.79 | 0.04% | 16,546 |
| Jan 29, 2026 | 26.41 | 26.43 | 26.20 | 26.24 | 25.78 | -0.46% | 50,700 |
| Jan 28, 2026 | 26.38 | 26.43 | 26.36 | 26.36 | 25.90 | -0.11% | 16,070 |
| Jan 27, 2026 | 26.47 | 26.47 | 26.38 | 26.39 | 25.92 | -0.16% | 10,500 |
| Jan 26, 2026 | 26.51 | 26.51 | 26.41 | 26.43 | 25.96 | -0.11% | 13,851 |
| Jan 23, 2026 | 26.49 | 26.55 | 26.40 | 26.46 | 25.99 | 0.04% | 20,681 |
| Jan 22, 2026 | 26.49 | 26.58 | 26.42 | 26.45 | 25.98 | 0.04% | 24,479 |
| Jan 21, 2026 | 26.50 | 26.67 | 26.39 | 26.44 | 25.97 | 0.04% | 19,469 |