Citizens Financial Group, Inc.
69.37USD
-0.6200 (-0.89%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 69.99 | 2,739,800 |
| Fr 09/04/26 | 70.78 | 1,948,300 |
| Th 09/03/26 | 70.83 | 2,870,600 |
| We 09/02/26 | 69.78 | 5,055,400 |
| Tu 09/01/26 | 68.16 | 3,482,967 |
| Mo 08/31/26 | 68.87 | 4,766,013 |
| Fr 08/28/26 | 69.71 | 2,375,901 |
| Th 08/27/26 | 70.18 | 2,282,794 |
| We 08/26/26 | 70.49 | 1,530,453 |
| Tu 08/25/26 | 69.83 | 2,048,507 |
| Mo 08/24/26 | 70.23 | 2,288,417 |
| Fr 08/21/26 | 69.86 | 4,380,200 |
| Th 08/20/26 | 69.71 | 2,117,600 |
| We 08/19/26 | 70.76 | 3,282,100 |
| Tu 08/18/26 | 73.46 | 2,897,400 |
| Mo 08/17/26 | 74.31 | 3,004,600 |
| Fr 08/14/26 | 74.73 | 1,918,800 |
| Th 08/13/26 | 74.11 | 3,734,900 |
| We 08/12/26 | 73.91 | 2,623,200 |
| Tu 08/11/26 | 72.99 | 4,260,900 |
| Mo 08/10/26 | 72.67 | 2,071,700 |
| Fr 08/07/26 | 72.67 | 1,999,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 72.43 | 3,912,000 |
| We 08/05/26 | 73.60 | 2,504,600 |
| Tu 08/04/26 | 73.68 | 3,430,300 |
| Mo 08/03/26 | 72.70 | 2,734,500 |
| Fr 07/31/26 | 71.65 | 2,741,800 |
| Th 07/30/26 | 71.73 | 5,413,900 |
| We 07/29/26 | 71.31 | 4,133,200 |
| Tu 07/28/26 | 72.94 | 5,126,000 |
| Mo 07/27/26 | 71.10 | 3,643,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 71.78 | 5,807,200 |
| Mo 07/06/26 | 72.11 | 4,704,800 |
| Th 07/02/26 | 70.98 | 5,118,000 |
| We 07/01/26 | 71.82 | 5,744,100 |
| Tu 06/30/26 | 70.07 | 4,727,800 |
| Mo 06/29/26 | 70.43 | 3,305,400 |
| Fr 06/26/26 | 70.40 | 4,697,200 |
| Th 06/25/26 | 70.66 | 5,124,400 |
| We 06/24/26 | 69.46 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 61.53 | 3,302,800 |
| Tu 06/02/26 | 62.31 | 5,800,400 |
| Mo 06/01/26 | 60.78 | 5,423,100 |
| Fr 05/29/26 | 62.26 | 8,592,000 |
| Th 05/28/26 | 62.41 | 4,752,500 |
| We 05/27/26 | 63.08 | 2,230,400 |
| Tu 05/26/26 | 63.65 | 3,550,400 |
| Fr 05/22/26 | 62.89 | 2,741,200 |
| Th 05/21/26 | 62.78 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 64.42 | 2,614,000 |
| Th 04/30/26 | 65.05 | 3,980,700 |
| We 04/29/26 | 64.40 | 3,210,900 |
| Tu 04/28/26 | 64.99 | 4,694,400 |
| Mo 04/27/26 | 64.78 | 3,076,200 |
| Fr 04/24/26 | 63.79 | 3,845,400 |
| Th 04/23/26 | 65.17 | 4,755,500 |
| We 04/22/26 | 65.16 | 5,980,100 |
| Tu 04/21/26 | 65.30 | 5,606,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 59.97 | 6,238,500 |
| Mo 03/30/26 | 57.45 | 3,078,900 |
| Fr 03/27/26 | 57.78 | 4,565,400 |
| Th 03/26/26 | 58.56 | 3,581,900 |
| We 03/25/26 | 59.42 | 3,684,000 |
| Tu 03/24/26 | 58.94 | 5,087,600 |
| Mo 03/23/26 | 57.98 | 3,508,200 |
| Fr 03/20/26 | 57.02 | 9,118,400 |
| Th 03/19/26 | 57.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 60.19 | 9,710,000 |
| Th 02/26/26 | 63.86 | 5,959,700 |
| We 02/25/26 | 63.06 | 4,071,500 |
| Tu 02/24/26 | 62.07 | 3,120,500 |
| Mo 02/23/26 | 62.49 | 5,229,600 |
| Fr 02/20/26 | 65.29 | 6,185,100 |
| Th 02/19/26 | 64.59 | 4,002,700 |
| We 02/18/26 | 65.04 | 5,148,600 |
| Tu 02/17/26 | 64.39 | 4,405,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 63.42 | 3,596,200 |
| Mo 01/26/26 | 62.52 | 5,114,400 |
| Fr 01/23/26 | 62.64 | 5,204,900 |
| Th 01/22/26 | 64.25 | 7,203,500 |
| We 01/21/26 | 64.06 | 11,726,800 |
| Tu 01/20/26 | 59.81 | 9,470,000 |
| Fr 01/16/26 | 60.82 | 6,552,400 |
| Th 01/15/26 | 60.61 | 5,423,800 |
| We 01/14/26 | 59.93 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 59.51 | 3,023,300 |
| Mo 12/22/25 | 59.88 | 3,170,500 |
| Fr 12/19/25 | 59.19 | 6,614,300 |
| Th 12/18/25 | 58.41 | 4,092,100 |
| We 12/17/25 | 58.61 | 4,661,200 |
| Tu 12/16/25 | 58.14 | 4,225,200 |
| Mo 12/15/25 | 58.44 | 4,708,800 |
| Fr 12/12/25 | 58.39 | 5,720,900 |
| Th 12/11/25 | 58.35 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 50.70 | 4,184,100 |
| We 11/19/25 | 51.16 | 3,412,700 |
| Tu 11/18/25 | 50.43 | 4,497,700 |
| Mo 11/17/25 | 49.71 | 4,963,100 |
| Fr 11/14/25 | 51.69 | 3,462,000 |
| Th 11/13/25 | 51.71 | 3,052,500 |
| We 11/12/25 | 52.66 | 3,888,800 |
| Tu 11/11/25 | 52.24 | 2,944,400 |
| Mo 11/10/25 | 52.35 | 3,369,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 50.83 | 3,960,300 |
| Mo 10/20/25 | 50.29 | 4,137,200 |
| Fr 10/17/25 | 49.31 | 9,379,200 |
| Th 10/16/25 | 48.39 | 8,385,600 |
| We 10/15/25 | 51.70 | 7,970,400 |
| Tu 10/14/25 | 51.80 | 6,943,300 |
| Mo 10/13/25 | 50.25 | 3,521,500 |
| Fr 10/10/25 | 49.25 | 5,751,400 |
| Th 10/09/25 | 51.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 53.55 | 9,097,700 |
| Th 09/18/25 | 53.64 | 6,608,900 |
| We 09/17/25 | 52.27 | 6,756,000 |
| Tu 09/16/25 | 51.13 | 4,780,000 |
| Mo 09/15/25 | 51.34 | 2,861,800 |
| Fr 09/12/25 | 51.82 | 3,733,200 |
| Th 09/11/25 | 51.76 | 4,397,900 |
| We 09/10/25 | 51.81 | 3,332,400 |
| Tu 09/09/25 | 51.71 | 3,971,000 |
| Fr 07/24/26 | 71.88 | 2,938,000 |
| Th 07/23/26 | 71.80 | 4,985,500 |
| We 07/22/26 | 72.44 | 3,466,000 |
| Tu 07/21/26 | 72.00 | 4,912,100 |
| Mo 07/20/26 | 71.50 | 4,260,300 |
| Fr 07/17/26 | 72.39 | 6,637,700 |
| Th 07/16/26 | 74.40 | 9,763,200 |
| We 07/15/26 | 71.12 | 5,129,500 |
| Tu 07/14/26 | 70.32 | 4,940,700 |
| Mo 07/13/26 | 70.36 | 4,052,400 |
| Fr 07/10/26 | 70.34 | 3,690,600 |
| Th 07/09/26 | 69.86 | 5,085,500 |
| We 07/08/26 | 68.56 | 9,015,100 |
| 4,447,200 |
| Tu 06/23/26 | 68.99 | 4,390,900 |
| Mo 06/22/26 | 67.99 | 3,630,500 |
| Th 06/18/26 | 67.08 | 7,885,400 |
| We 06/17/26 | 66.78 | 4,914,300 |
| Tu 06/16/26 | 67.27 | 4,488,700 |
| Mo 06/15/26 | 66.65 | 4,408,800 |
| Fr 06/12/26 | 67.65 | 4,065,200 |
| Th 06/11/26 | 66.51 | 3,937,600 |
| We 06/10/26 | 64.96 | 5,277,900 |
| Tu 06/09/26 | 65.67 | 5,180,400 |
| Mo 06/08/26 | 64.35 | 4,388,100 |
| Fr 06/05/26 | 63.98 | 3,671,500 |
| Th 06/04/26 | 63.90 | 5,161,600 |
| 3,028,500 |
| We 05/20/26 | 62.83 | 3,583,800 |
| Tu 05/19/26 | 61.33 | 4,013,000 |
| Mo 05/18/26 | 61.16 | 3,198,700 |
| Fr 05/15/26 | 60.86 | 4,159,900 |
| Th 05/14/26 | 61.18 | 2,418,700 |
| We 05/13/26 | 60.43 | 3,258,000 |
| Tu 05/12/26 | 61.95 | 4,120,400 |
| Mo 05/11/26 | 62.16 | 5,528,100 |
| Fr 05/08/26 | 63.73 | 3,749,000 |
| Th 05/07/26 | 64.22 | 4,656,100 |
| We 05/06/26 | 65.62 | 5,153,500 |
| Tu 05/05/26 | 64.36 | 3,689,700 |
| Mo 05/04/26 | 63.56 | 3,205,400 |
| Mo 04/20/26 | 65.76 | 4,846,100 |
| Fr 04/17/26 | 64.45 | 9,595,300 |
| Th 04/16/26 | 64.41 | 7,469,100 |
| We 04/15/26 | 65.19 | 4,787,800 |
| Tu 04/14/26 | 64.87 | 4,475,300 |
| Mo 04/13/26 | 64.76 | 3,542,300 |
| Fr 04/10/26 | 64.17 | 4,021,900 |
| Th 04/09/26 | 64.97 | 4,671,000 |
| We 04/08/26 | 63.78 | 5,466,200 |
| Tu 04/07/26 | 61.60 | 4,102,000 |
| Mo 04/06/26 | 61.41 | 2,650,300 |
| Th 04/02/26 | 60.99 | 3,760,400 |
| We 04/01/26 | 60.57 | 5,573,300 |
| 4,381,200 |
| We 03/18/26 | 56.63 | 4,114,400 |
| Tu 03/17/26 | 57.09 | 2,931,300 |
| Mo 03/16/26 | 56.36 | 4,014,700 |
| Fr 03/13/26 | 55.64 | 4,595,300 |
| Th 03/12/26 | 56.94 | 5,438,200 |
| We 03/11/26 | 58.51 | 4,931,800 |
| Tu 03/10/26 | 58.89 | 5,688,400 |
| Mo 03/09/26 | 58.31 | 7,005,000 |
| Fr 03/06/26 | 58.04 | 6,548,100 |
| Th 03/05/26 | 59.54 | 5,327,700 |
| We 03/04/26 | 60.20 | 5,267,700 |
| Tu 03/03/26 | 59.68 | 6,784,000 |
| Mo 03/02/26 | 61.09 | 6,283,400 |
| Fr 02/13/26 | 65.10 | 3,632,700 |
| Th 02/12/26 | 64.78 | 6,981,500 |
| We 02/11/26 | 66.86 | 5,477,900 |
| Tu 02/10/26 | 67.55 | 5,497,300 |
| Mo 02/09/26 | 67.70 | 4,987,100 |
| Fr 02/06/26 | 68.12 | 4,966,500 |
| Th 02/05/26 | 66.62 | 5,342,100 |
| We 02/04/26 | 66.60 | 6,788,000 |
| Tu 02/03/26 | 65.97 | 6,789,600 |
| Mo 02/02/26 | 64.86 | 5,208,900 |
| Fr 01/30/26 | 62.98 | 6,680,200 |
| Th 01/29/26 | 63.49 | 4,371,000 |
| We 01/28/26 | 62.92 | 3,993,700 |
| 5,675,200 |
| Tu 01/13/26 | 59.78 | 4,903,200 |
| Mo 01/12/26 | 60.20 | 4,343,200 |
| Fr 01/09/26 | 60.53 | 3,718,700 |
| Th 01/08/26 | 61.23 | 4,813,800 |
| We 01/07/26 | 60.99 | 4,830,200 |
| Tu 01/06/26 | 62.14 | 4,326,200 |
| Mo 01/05/26 | 61.05 | 5,841,800 |
| Fr 01/02/26 | 59.39 | 6,862,700 |
| We 12/31/25 | 58.41 | 2,396,300 |
| Tu 12/30/25 | 58.95 | 2,064,900 |
| Mo 12/29/25 | 59.14 | 2,331,500 |
| Fr 12/26/25 | 59.83 | 1,891,800 |
| We 12/24/25 | 59.86 | 1,111,600 |
| 7,920,600 |
| We 12/10/25 | 58.46 | 10,233,700 |
| Tu 12/09/25 | 55.94 | 8,558,400 |
| Mo 12/08/25 | 55.76 | 6,308,600 |
| Fr 12/05/25 | 55.46 | 5,209,500 |
| Th 12/04/25 | 55.88 | 4,650,700 |
| We 12/03/25 | 55.68 | 5,552,100 |
| Tu 12/02/25 | 54.66 | 5,450,400 |
| Mo 12/01/25 | 54.58 | 5,027,800 |
| Fr 11/28/25 | 54.10 | 1,508,100 |
| We 11/26/25 | 53.98 | 3,514,300 |
| Tu 11/25/25 | 54.19 | 4,337,600 |
| Mo 11/24/25 | 52.79 | 3,938,800 |
| Fr 11/21/25 | 52.30 | 5,335,700 |
| Fr 11/07/25 | 51.70 | 3,539,400 |
| Th 11/06/25 | 50.90 | 4,314,800 |
| We 11/05/25 | 51.44 | 3,054,900 |
| Tu 11/04/25 | 50.73 | 3,579,200 |
| Mo 11/03/25 | 51.01 | 3,892,300 |
| Fr 10/31/25 | 50.87 | 3,184,200 |
| Th 10/30/25 | 50.57 | 3,546,300 |
| We 10/29/25 | 50.43 | 3,254,200 |
| Tu 10/28/25 | 51.33 | 3,825,900 |
| Mo 10/27/25 | 51.91 | 5,067,900 |
| Fr 10/24/25 | 52.18 | 3,134,900 |
| Th 10/23/25 | 50.96 | 4,075,100 |
| We 10/22/25 | 50.62 | 4,239,100 |
| 7,662,500 |
| We 10/08/25 | 52.01 | 6,304,000 |
| Tu 10/07/25 | 53.13 | 4,403,100 |
| Mo 10/06/25 | 54.00 | 4,402,100 |
| Fr 10/03/25 | 53.82 | 6,819,100 |
| Th 10/02/25 | 52.98 | 3,322,000 |
| We 10/01/25 | 52.74 | 3,935,400 |
| Tu 09/30/25 | 53.16 | 4,843,700 |
| Mo 09/29/25 | 53.65 | 4,604,600 |
| Fr 09/26/25 | 53.38 | 3,311,800 |
| Th 09/25/25 | 52.89 | 4,490,300 |
| We 09/24/25 | 53.15 | 4,058,700 |
| Tu 09/23/25 | 53.11 | 4,515,700 |
| Mo 09/22/25 | 52.55 | 3,353,700 |
| Mo 09/08/25 | 51.70 | 3,396,100 |