Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Financial Group Inc/Ri
(NY:
CFG
)
35.39
+0.40 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
10.54
10.62
10.37
10.43
11,639,161
-0.18(-1.68%)
Apr 28, 2016
10.69
10.80
10.56
10.61
7,151,798
-0.17(-1.61%)
Apr 27, 2016
10.74
10.88
10.66
10.79
10,525,647
+0.03(+0.30%)
Apr 26, 2016
10.72
10.80
10.65
10.75
8,904,233
+0.08(+0.73%)
Apr 25, 2016
10.77
10.79
10.56
10.68
7,283,148
-0.11(-1.02%)
Apr 22, 2016
10.79
10.85
10.72
10.79
11,344,756
+0.04(+0.38%)
Apr 21, 2016
10.84
11.07
10.72
10.74
18,005,618
+0.08(+0.73%)
Apr 20, 2016
10.56
10.70
10.50
10.67
16,499,563
+0.12(+1.13%)
Apr 19, 2016
10.38
10.67
10.38
10.55
19,262,768
+0.17(+1.67%)
Apr 18, 2016
10.23
10.40
10.16
10.38
7,893,478
+0.08(+0.75%)
Apr 15, 2016
10.40
10.45
10.23
10.30
10,983,218
-0.12(-1.18%)
Apr 14, 2016
10.31
10.63
10.25
10.42
13,016,013
+0.10(+0.97%)
Apr 13, 2016
9.932
10.38
9.891
10.32
13,582,875
+0.50(+5.07%)
Apr 12, 2016
9.663
9.839
9.654
9.823
9,086,427
+0.21(+2.23%)
Apr 11, 2016
9.603
9.795
9.599
9.608
6,250,606
+0.08(+0.81%)
Apr 08, 2016
9.571
9.749
9.489
9.530
11,934,461
+0.04(+0.38%)
Apr 07, 2016
9.644
9.704
9.375
9.494
13,801,092
-0.25(-2.58%)
Apr 06, 2016
9.471
9.754
9.384
9.745
15,026,129
+0.26(+2.79%)
Apr 05, 2016
9.718
9.747
9.448
9.480
15,314,071
-0.34(-3.49%)
Apr 04, 2016
9.727
9.886
9.642
9.823
10,339,895
+0.07(+0.75%)
Apr 01, 2016
9.553
9.763
9.421
9.749
9,978,645
+0.18(+1.91%)
Mar 31, 2016
9.681
9.686
9.471
9.567
10,850,396
-0.14(-1.41%)
Mar 30, 2016
9.686
9.752
9.581
9.704
13,358,106
+0.02(+0.24%)
Mar 29, 2016
9.695
9.763
9.494
9.681
13,133,026
-0.09(-0.89%)
Mar 28, 2016
9.896
9.923
9.713
9.768
7,913,415
-0.09(-0.93%)
Mar 24, 2016
9.791
9.859
9.859
9.859
8,554,675
-0.05(-0.46%)
Mar 23, 2016
10.01
10.03
9.841
9.905
6,613,555
-0.11(-1.09%)
Mar 22, 2016
9.982
10.08
9.845
10.01
8,202,761
-0.03(-0.32%)
Mar 21, 2016
10.10
10.16
9.923
10.05
8,150,406
-0.04(-0.36%)
Mar 18, 2016
10.01
10.16
9.937
10.08
22,416,764
+0.16(+1.61%)
Mar 17, 2016
9.818
9.962
9.649
9.923
16,259,918
+0.05(+0.56%)
Mar 16, 2016
10.05
10.30
9.855
9.868
18,078,942
-0.26(-2.61%)
Mar 15, 2016
9.964
10.15
9.877
10.13
12,592,002
+0.05(+0.45%)
Mar 14, 2016
9.960
10.12
9.864
10.09
10,644,480
+0.08(+0.82%)
Mar 11, 2016
9.745
10.02
9.722
10.01
13,049,087
+0.41(+4.28%)
Mar 10, 2016
9.535
9.695
9.398
9.594
11,348,348
+0.14(+1.50%)
Mar 09, 2016
9.635
9.695
9.389
9.453
12,380,057
-0.10(-1.05%)
Mar 08, 2016
9.708
9.708
9.375
9.553
21,377,248
-0.28(-2.83%)
Mar 07, 2016
9.909
9.982
9.777
9.832
13,498,292
-0.18(-1.82%)
Mar 04, 2016
9.882
10.09
9.857
10.01
15,657,874
+0.22(+2.29%)
Mar 03, 2016
9.521
9.845
9.507
9.791
19,115,480
+0.22(+2.29%)
Mar 02, 2016
9.243
9.633
9.206
9.571
19,506,850
+0.32(+3.40%)
Mar 01, 2016
8.827
9.261
8.820
9.256
17,205,196
+0.47(+5.41%)
Feb 29, 2016
8.978
9.042
8.759
8.781
9,302,417
-0.23(-2.58%)
Feb 26, 2016
8.813
9.183
8.674
9.014
24,567,220
+0.26(+2.92%)
Feb 25, 2016
8.685
8.777
8.599
8.759
14,782,888
+0.08(+0.95%)
Feb 24, 2016
8.676
8.749
8.574
8.676
12,590,603
-0.17(-1.91%)
Feb 23, 2016
9.010
9.046
8.720
8.845
13,542,851
-0.20(-2.17%)
Feb 22, 2016
8.937
9.051
8.877
9.042
10,438,940
+0.26(+2.91%)
Feb 19, 2016
8.727
8.813
8.624
8.786
9,933,442
+0.06(+0.68%)
Feb 18, 2016
8.982
9.046
8.658
8.727
17,476,606
-0.25(-2.75%)
Feb 17, 2016
8.946
9.247
8.882
8.973
20,673,232
+0.13(+1.50%)
Feb 16, 2016
8.745
9.021
8.631
8.841
19,484,686
+0.21(+2.49%)
Feb 12, 2016
8.494
8.626
8.626
8.626
20,498,810
+0.34(+4.13%)
Feb 11, 2016
8.425
8.517
8.238
8.284
18,378,860
-0.33(-3.82%)
Feb 10, 2016
8.964
9.023
8.583
8.612
22,874,954
-0.32(-3.53%)
Feb 09, 2016
8.644
8.955
8.626
8.928
23,019,484
+0.16(+1.82%)
Feb 08, 2016
8.914
9.014
8.654
8.768
22,395,764
-0.30(-3.27%)
Feb 05, 2016
9.252
9.416
9.023
9.065
17,750,732
-0.17(-1.88%)
Feb 04, 2016
9.151
9.384
9.083
9.238
20,251,224
+0.08(+0.90%)
Feb 03, 2016
9.256
9.272
8.791
9.156
31,393,932
-0.07(-0.79%)
Feb 02, 2016
9.366
9.416
9.170
9.229
28,447,370
-0.21(-2.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.