Citizens Financial Group Inc/Ri (NY: CFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	33.58	34.12	32.67	33.00	3,850,161	-0.14(-0.42%)
Apr 12, 2024	33.07	33.48	32.96	33.14	3,453,944	-0.43(-1.28%)
Apr 11, 2024	33.92	34.02	33.00	33.57	4,118,702	-0.24(-0.71%)
Apr 10, 2024	34.27	34.34	33.39	33.81	5,238,048	-1.18(-3.37%)
Apr 09, 2024	35.12	35.21	34.55	34.99	3,586,115	+0.05(+0.14%)
Apr 08, 2024	34.21	34.98	34.10	34.94	8,242,022	+0.96(+2.83%)
Apr 05, 2024	33.93	34.23	33.77	33.98	5,621,537	-0.12(-0.35%)
Apr 04, 2024	35.46	35.63	34.09	34.10	6,661,477	-0.82(-2.35%)
Apr 03, 2024	35.04	35.52	34.77	34.92	11,086,076	-0.12(-0.34%)
Apr 02, 2024	35.30	35.37	34.65	35.04	5,173,795	-0.60(-1.68%)
Apr 01, 2024	36.18	36.38	35.59	35.64	3,913,559	-0.65(-1.79%)
Mar 28, 2024	35.90	36.35	36.24	36.29	3,765,472	+0.47(+1.31%)
Mar 27, 2024	34.95	35.86	34.90	35.82	4,122,280	+1.00(+2.87%)
Mar 26, 2024	35.62	35.66	34.81	34.82	5,140,931	-0.47(-1.33%)
Mar 25, 2024	35.18	35.76	35.16	35.29	2,446,439	+0.14(+0.40%)
Mar 22, 2024	35.85	36.18	35.15	35.15	3,934,465	-0.56(-1.57%)
Mar 21, 2024	35.00	36.00	34.91	35.71	4,725,662	+0.87(+2.50%)
Mar 20, 2024	33.27	34.95	33.23	34.84	5,320,255	+1.32(+3.94%)
Mar 19, 2024	33.55	34.02	33.43	33.52	5,234,784	-0.16(-0.48%)
Mar 18, 2024	33.53	33.74	33.07	33.68	3,789,937	+0.19(+0.57%)
Mar 15, 2024	32.94	33.71	32.94	33.49	20,365,532	+0.33(+1.00%)
Mar 14, 2024	33.98	34.21	32.93	33.16	7,500,210	-1.14(-3.32%)
Mar 13, 2024	34.13	34.64	34.04	34.30	3,613,647	+0.28(+0.82%)
Mar 12, 2024	34.24	34.44	33.77	34.02	4,080,001	-0.22(-0.64%)
Mar 11, 2024	34.01	34.61	33.83	34.24	5,650,050	-0.08(-0.23%)
Mar 08, 2024	34.39	34.79	34.15	34.32	7,328,196	+0.43(+1.27%)
Mar 07, 2024	33.85	34.32	33.57	33.89	6,199,480	+0.33(+0.98%)
Mar 06, 2024	33.66	33.99	32.87	33.56	9,633,263	-0.04(-0.12%)
Mar 05, 2024	31.73	33.73	31.70	33.60	9,524,531	+1.67(+5.23%)
Mar 04, 2024	31.97	32.39	31.73	31.93	6,365,224	+0.30(+0.95%)
Mar 01, 2024	31.08	31.82	30.54	31.63	4,843,641	+0.24(+0.76%)
Feb 29, 2024	31.00	31.82	30.98	31.39	6,914,109	+0.65(+2.11%)
Feb 28, 2024	30.68	31.30	30.60	30.74	4,139,069	-0.22(-0.71%)
Feb 27, 2024	30.73	30.98	30.48	30.96	3,985,464	+0.53(+1.74%)
Feb 26, 2024	30.93	31.28	30.30	30.43	4,666,431	-0.72(-2.31%)
Feb 23, 2024	31.08	31.37	30.90	31.15	4,065,984	+0.07(+0.23%)
Feb 22, 2024	31.30	31.87	30.95	31.08	4,405,734	-0.11(-0.35%)
Feb 21, 2024	31.16	31.34	30.79	31.19	3,953,211	-0.18(-0.57%)
Feb 20, 2024	31.12	31.55	30.97	31.37	3,347,776	-0.19(-0.60%)
Feb 16, 2024	31.37	31.80	31.04	31.56	4,401,575	-0.18(-0.57%)
Feb 15, 2024	31.59	32.23	31.32	31.74	7,717,263	+0.43(+1.37%)
Feb 14, 2024	31.14	31.33	30.84	31.31	5,308,044	+0.56(+1.82%)
Feb 13, 2024	31.25	31.35	30.25	30.75	10,326,675	-1.47(-4.56%)
Feb 12, 2024	31.50	32.61	31.49	32.22	4,495,107	+0.72(+2.29%)
Feb 09, 2024	31.24	31.69	30.89	31.50	4,282,549	+0.13(+0.41%)
Feb 08, 2024	31.19	31.52	30.70	31.37	4,081,983	+0.06(+0.19%)
Feb 07, 2024	31.79	31.79	30.27	31.31	7,250,260	-0.23(-0.73%)
Feb 06, 2024	31.49	31.91	31.08	31.54	9,771,574	-0.01(-0.03%)
Feb 05, 2024	32.33	32.33	31.37	31.55	5,447,805	-0.51(-1.59%)
Feb 02, 2024	30.43	32.08	30.43	32.06	7,396,523	+0.88(+2.82%)