-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
+1.94% -
3 MONTH PERFORMANCE
+9.61% -
6 MONTH PERFORMANCE
+18.62% -
YEAR-TO-DATE PERFORMANCE
+26.67% -
1 YEAR PERFORMANCE
+60.41%
Citizens Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $41.71 | $41.88 (0.4%) | $41.96 | $41.61 | 81,521 | |
| 11/04/2024 | $41.82 | $41.59 (-0.55%) | $41.88 | $41.21 | 4.16 M | $18.57 B |
| 11/01/2024 | $42.30 | $41.82 (-1.13%) | $42.94 | $41.81 | 3.31 M | $18.68 B |
| 10/31/2024 | $42.49 | $42.12 (-0.87%) | $42.94 | $42.10 | 3.93 M | $18.81 B |
| 10/30/2024 | $41.72 | $42.70 (2.35%) | $43.04 | $41.66 | 4.10 M | $19.07 B |
| 10/29/2024 | $42.50 | $42.24 (-0.61%) | $42.85 | $42.09 | 3.50 M | $18.86 B |
| 10/28/2024 | $41.96 | $42.74 (1.86%) | $42.84 | $41.81 | 4.16 M | $19.09 B |
| 10/25/2024 | $42.28 | $41.51 (-1.82%) | $42.29 | $41.40 | 4.65 M | $18.54 B |
| 10/24/2024 | $41.60 | $41.74 (0.34%) | $42.01 | $41.22 | 2.95 M | $18.64 B |
| 10/23/2024 | $41.29 | $41.44 (0.36%) | $41.68 | $41.09 | 3.32 M | $18.51 B |
| 10/22/2024 | $41.04 | $41.61 (1.39%) | $41.75 | $40.76 | 4.90 M | $18.58 B |
| 10/21/2024 | $42.26 | $41.06 (-2.84%) | $42.61 | $40.93 | 6.36 M | $18.34 B |
| 10/18/2024 | $42.33 | $42.47 (0.33%) | $42.57 | $41.80 | 5.76 M | $18.97 B |
| 10/17/2024 | $42.00 | $42.13 (0.31%) | $42.47 | $41.58 | 7.37 M | $19.13 B |
| 10/16/2024 | $42.33 | $42.41 (0.19%) | $44.23 | $41.43 | 10.87 M | $19.26 B |
| 10/15/2024 | $43.62 | $43.48 (-0.32%) | $44.39 | $43.26 | 5.53 M | $19.75 B |
| 10/14/2024 | $42.64 | $43.27 (1.48%) | $43.36 | $42.30 | 4.09 M | $19.65 B |
| 10/11/2024 | $41.50 | $42.61 (2.67%) | $42.80 | $41.49 | 4.84 M | $19.35 B |
| 10/10/2024 | $41.26 | $41.30 (0.1%) | $41.77 | $41.11 | 3.74 M | $18.76 B |
| 10/09/2024 | $41.10 | $41.47 (0.9%) | $41.76 | $41.07 | 3.96 M | $18.83 B |
| 10/08/2024 | $41.18 | $41.21 (0.07%) | $41.55 | $41.00 | 5.27 M | $18.72 B |
| 10/07/2024 | $41.32 | $41.17 (-0.36%) | $41.70 | $40.83 | 3.60 M | $18.70 B |
| 10/04/2024 | $40.83 | $41.18 (0.86%) | $41.38 | $40.65 | 4.68 M | $18.70 B |
| 10/03/2024 | $39.82 | $40.03 (0.53%) | $40.07 | $39.34 | 4.19 M | $18.18 B |
| 10/02/2024 | $39.70 | $40.05 (0.88%) | $40.43 | $39.61 | 4.14 M | $18.19 B |
| 10/01/2024 | $40.66 | $39.92 (-1.82%) | $40.82 | $39.50 | 5.42 M | $18.13 B |
| 09/30/2024 | $40.79 | $41.07 (0.69%) | $41.21 | $40.43 | 4.02 M | $18.65 B |
| 09/27/2024 | $40.74 | $40.80 (0.15%) | $41.10 | $40.38 | 3.55 M | $18.53 B |
| 09/26/2024 | $40.66 | $40.52 (-0.34%) | $40.81 | $40.27 | 4.41 M | $18.40 B |
| 09/25/2024 | $40.70 | $40.24 (-1.13%) | $40.84 | $40.10 | 4.77 M | $18.27 B |
| 09/24/2024 | $41.11 | $40.76 (-0.85%) | $41.49 | $40.49 | 3.81 M | $18.51 B |
| 09/23/2024 | $41.73 | $41.06 (-1.61%) | $42.03 | $40.94 | 4.41 M | $18.65 B |
| 09/20/2024 | $42.03 | $41.65 (-0.9%) | $42.04 | $41.39 | 9.97 M | $18.92 B |
| 09/19/2024 | $41.69 | $42.21 (1.25%) | $42.41 | $41.05 | 6.34 M | $19.17 B |
| 09/18/2024 | $40.49 | $40.72 (0.57%) | $41.56 | $40.31 | 4.33 M | $18.49 B |
| 09/17/2024 | $40.72 | $40.54 (-0.44%) | $41.41 | $40.34 | 3.20 M | $18.41 B |
| 09/16/2024 | $40.24 | $40.60 (0.89%) | $40.83 | $40.24 | 3.79 M | $18.44 B |
| 09/13/2024 | $39.99 | $40.09 (0.25%) | $40.57 | $39.72 | 4.42 M | $18.21 B |
| 09/12/2024 | $39.70 | $39.71 (0.03%) | $40.05 | $39.29 | 4.85 M | $18.03 B |
| 09/11/2024 | $39.49 | $39.66 (0.43%) | $39.80 | $38.51 | 7.19 M | $18.01 B |
| 09/10/2024 | $41.60 | $40.00 (-3.85%) | $41.60 | $39.62 | 8.31 M | $18.17 B |
| 09/09/2024 | $41.05 | $41.45 (0.97%) | $41.74 | $40.76 | 5.71 M | $18.82 B |
| 09/06/2024 | $41.60 | $40.69 (-2.19%) | $42.09 | $40.56 | 4.99 M | $18.48 B |
| 09/05/2024 | $42.42 | $41.60 (-1.93%) | $42.52 | $41.42 | 5.20 M | $18.89 B |
| 09/04/2024 | $42.50 | $41.97 (-1.25%) | $42.89 | $41.85 | 4.79 M | $19.06 B |
| 09/03/2024 | $42.75 | $42.67 (-0.19%) | $43.08 | $42.45 | 4.88 M | $19.38 B |
| 08/30/2024 | $42.75 | $43.05 (0.7%) | $43.07 | $42.59 | 5.17 M | $19.55 B |
| 08/29/2024 | $42.82 | $42.68 (-0.33%) | $43.10 | $42.21 | 5.51 M | $19.38 B |
| 08/28/2024 | $42.27 | $42.71 (1.04%) | $42.90 | $42.16 | 7.31 M | $19.40 B |
| 08/27/2024 | $42.56 | $42.27 (-0.68%) | $42.72 | $42.22 | 4.18 M | $19.20 B |
| 08/26/2024 | $43.17 | $42.71 (-1.07%) | $43.29 | $42.66 | 4.04 M | $19.40 B |
| 08/23/2024 | $41.77 | $42.89 (2.68%) | $43.30 | $41.55 | 5.90 M | $19.48 B |
| 08/22/2024 | $41.23 | $41.38 (0.36%) | $41.78 | $41.11 | 2.97 M | $18.79 B |
| 08/21/2024 | $41.50 | $41.13 (-0.89%) | $41.61 | $40.73 | 2.98 M | $18.68 B |
| 08/20/2024 | $41.37 | $41.21 (-0.39%) | $41.57 | $41.12 | 3.52 M | $18.72 B |
| 08/19/2024 | $41.20 | $41.60 (0.97%) | $41.62 | $41.08 | 2.59 M | $18.89 B |
| 08/16/2024 | $40.59 | $41.23 (1.58%) | $41.39 | $40.59 | 3.92 M | $18.72 B |
| 08/15/2024 | $40.83 | $40.59 (-0.59%) | $41.21 | $40.49 | 4.65 M | $18.43 B |
| 08/14/2024 | $39.93 | $40.11 (0.45%) | $40.21 | $39.66 | 2.69 M | $18.22 B |
| 08/13/2024 | $39.81 | $39.69 (-0.3%) | $40.02 | $39.30 | 4.49 M | $18.02 B |
| 08/12/2024 | $39.90 | $39.50 (-1%) | $40.84 | $39.37 | 5.38 M | $17.94 B |
| 08/09/2024 | $39.75 | $39.59 (-0.4%) | $39.99 | $39.43 | 3.25 M | $17.98 B |
| 08/08/2024 | $38.96 | $39.77 (2.08%) | $39.81 | $38.85 | 4.65 M | $18.06 B |
| 08/07/2024 | $39.59 | $38.39 (-3.03%) | $40.04 | $38.36 | 5.94 M | $17.43 B |
| 08/06/2024 | $38.16 | $38.85 (1.81%) | $39.52 | $37.87 | 5.41 M | $17.64 B |
| 08/05/2024 | $37.75 | $38.30 (1.46%) | $38.49 | $36.85 | 6.81 M | $17.39 B |