Citizens Financial Group, Inc. (CFG.PRH)
NYSE: CFG.PRH · Real-Time Price · USD · Preferred Stock
25.84
-0.04 (-0.15%)
At close: May 22, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.89 | 25.92 | 25.83 | 25.84 | 25.84 | -0.15% | 17,069 |
| May 21, 2026 | 25.91 | 25.93 | 25.74 | 25.88 | 25.88 | - | 54,132 |
| May 20, 2026 | 25.90 | 25.96 | 25.80 | 25.88 | 25.88 | 0.15% | 33,553 |
| May 19, 2026 | 25.93 | 25.94 | 25.79 | 25.84 | 25.84 | -0.62% | 21,425 |
| May 18, 2026 | 26.18 | 26.18 | 25.86 | 26.00 | 26.00 | -0.27% | 26,738 |
| May 15, 2026 | 26.22 | 26.22 | 26.00 | 26.07 | 26.07 | -0.72% | 23,928 |
| May 14, 2026 | 26.28 | 26.29 | 26.22 | 26.26 | 26.26 | -0.19% | 22,969 |
| May 13, 2026 | 26.32 | 26.32 | 26.21 | 26.31 | 26.31 | 0.11% | 16,105 |
| May 12, 2026 | 26.35 | 26.35 | 26.19 | 26.28 | 26.28 | -0.23% | 19,608 |
| May 11, 2026 | 26.24 | 26.35 | 26.21 | 26.34 | 26.34 | 0.57% | 32,535 |
| May 8, 2026 | 26.17 | 26.21 | 26.11 | 26.19 | 26.19 | 0.15% | 22,952 |
| May 7, 2026 | 26.17 | 26.17 | 26.09 | 26.15 | 26.15 | -0.04% | 11,975 |
| May 6, 2026 | 26.08 | 26.16 | 25.91 | 26.16 | 26.16 | 0.95% | 27,493 |
| May 5, 2026 | 25.85 | 25.96 | 25.81 | 25.92 | 25.92 | 0.25% | 39,167 |
| May 4, 2026 | 25.84 | 25.93 | 25.75 | 25.85 | 25.85 | -0.27% | 13,245 |
| May 1, 2026 | 25.99 | 26.04 | 25.85 | 25.92 | 25.92 | -0.12% | 10,866 |
| Apr 30, 2026 | 25.87 | 25.99 | 25.69 | 25.95 | 25.95 | 0.68% | 30,169 |
| Apr 29, 2026 | 25.85 | 25.85 | 25.72 | 25.78 | 25.78 | -0.29% | 12,155 |
| Apr 28, 2026 | 25.79 | 25.88 | 25.75 | 25.85 | 25.85 | - | 17,484 |
| Apr 27, 2026 | 25.93 | 25.98 | 25.85 | 25.85 | 25.85 | -0.04% | 20,118 |
| Apr 24, 2026 | 25.92 | 25.95 | 25.85 | 25.86 | 25.86 | -0.35% | 26,087 |
| Apr 23, 2026 | 25.96 | 25.97 | 25.90 | 25.95 | 25.95 | 0.14% | 11,105 |
| Apr 22, 2026 | 26.00 | 26.00 | 25.81 | 25.92 | 25.92 | -0.13% | 18,373 |
| Apr 21, 2026 | 25.99 | 26.00 | 25.82 | 25.95 | 25.95 | - | 18,859 |
| Apr 20, 2026 | 25.85 | 26.02 | 25.85 | 25.95 | 25.95 | - | 8,192 |
| Apr 17, 2026 | 25.91 | 26.07 | 25.91 | 25.95 | 25.95 | 0.19% | 24,773 |
| Apr 16, 2026 | 25.96 | 25.99 | 25.86 | 25.90 | 25.90 | -0.33% | 30,184 |
| Apr 15, 2026 | 26.07 | 26.07 | 25.89 | 25.99 | 25.99 | -0.06% | 19,477 |
| Apr 14, 2026 | 25.82 | 26.00 | 25.82 | 26.00 | 26.00 | 0.85% | 16,240 |
| Apr 13, 2026 | 25.74 | 25.86 | 25.70 | 25.78 | 25.78 | 0.16% | 8,126 |
| Apr 10, 2026 | 25.96 | 25.96 | 25.70 | 25.74 | 25.74 | -0.58% | 13,548 |
| Apr 9, 2026 | 25.84 | 25.92 | 25.67 | 25.89 | 25.89 | 0.62% | 27,668 |
| Apr 8, 2026 | 25.91 | 25.93 | 25.72 | 25.73 | 25.73 | 0.18% | 41,013 |
| Apr 7, 2026 | 25.80 | 25.80 | 25.65 | 25.69 | 25.69 | -0.37% | 11,140 |
| Apr 6, 2026 | 25.77 | 25.81 | 25.67 | 25.78 | 25.78 | 0.12% | 24,056 |
| Apr 2, 2026 | 25.57 | 25.75 | 25.57 | 25.75 | 25.75 | 0.47% | 13,417 |
| 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 | -0.42% | 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 |