Singapore markets close in 2 hours 45 minutes
Straits Times Index
3,283.18 -4.57 (-0.14%) Nikkei
37,926.91 +298.43 (+0.79%) Hang Seng
17,711.24 +426.70 (+2.47%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,479.99 +173.14 (+0.27%) CMC Crypto 200
1,392.81 -3.73 (-0.27%)
Citizens Financial Group, Inc. (CFG-PE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 19.69 | 19.69 | 19.47 | 19.55 | 19.55 | 15,978 |
| 24 Apr 2024 | 19.95 | 20.00 | 19.80 | 19.85 | 19.85 | 23,950 |
| 23 Apr 2024 | 19.71 | 20.02 | 19.71 | 19.94 | 19.94 | 16,798 |
| 22 Apr 2024 | 19.66 | 19.77 | 19.62 | 19.74 | 19.74 | 12,456 |
| 19 Apr 2024 | 19.41 | 19.80 | 19.38 | 19.60 | 19.60 | 17,724 |
| 18 Apr 2024 | 19.65 | 19.65 | 19.35 | 19.44 | 19.44 | 30,222 |
| 17 Apr 2024 | 19.48 | 19.90 | 19.28 | 19.47 | 19.47 | 31,505 |
| 16 Apr 2024 | 19.26 | 19.56 | 19.16 | 19.35 | 19.35 | 35,771 |
| 15 Apr 2024 | 20.06 | 20.06 | 19.30 | 19.37 | 19.37 | 55,036 |
| 12 Apr 2024 | 20.28 | 20.40 | 19.73 | 20.14 | 20.14 | 22,710 |
| 11 Apr 2024 | 20.61 | 20.61 | 20.01 | 20.21 | 20.21 | 39,157 |
| 10 Apr 2024 | 21.09 | 21.09 | 20.41 | 20.41 | 20.41 | 73,593 |
| 09 Apr 2024 | 21.43 | 21.43 | 21.21 | 21.25 | 21.25 | 33,461 |
| 08 Apr 2024 | 21.50 | 21.55 | 21.35 | 21.42 | 21.42 | 31,137 |
| 05 Apr 2024 | 21.42 | 21.57 | 21.40 | 21.46 | 21.46 | 11,861 |
| 04 Apr 2024 | 21.47 | 21.60 | 21.35 | 21.51 | 21.51 | 27,572 |
| 03 Apr 2024 | 21.48 | 21.62 | 21.31 | 21.37 | 21.37 | 30,835 |
| 02 Apr 2024 | 21.60 | 21.87 | 21.49 | 21.64 | 21.64 | 31,960 |
| 01 Apr 2024 | 21.72 | 21.95 | 21.38 | 21.90 | 21.90 | 33,485 |
| 28 Mar 2024 | 21.86 | 21.97 | 21.55 | 21.74 | 21.74 | 53,520 |
| 27 Mar 2024 | 21.57 | 21.87 | 21.41 | 21.85 | 21.85 | 38,937 |
| 26 Mar 2024 | 21.59 | 21.59 | 21.31 | 21.56 | 21.56 | 34,688 |
| 25 Mar 2024 | 21.51 | 21.59 | 21.42 | 21.57 | 21.57 | 20,474 |
| 22 Mar 2024 | 21.59 | 21.59 | 21.32 | 21.52 | 21.52 | 32,257 |
| 21 Mar 2024 | 21.30 | 21.68 | 21.30 | 21.52 | 21.52 | 34,328 |
| 21 Mar 2024 | 0.3125 Dividend | |||||
| 20 Mar 2024 | 21.61 | 21.78 | 21.50 | 21.64 | 21.33 | 57,395 |
| 19 Mar 2024 | 21.31 | 21.62 | 21.30 | 21.58 | 21.27 | 27,184 |
| 18 Mar 2024 | 21.21 | 21.41 | 21.04 | 21.41 | 21.10 | 26,634 |
| 15 Mar 2024 | 21.31 | 21.42 | 21.03 | 21.42 | 21.11 | 21,663 |
| 14 Mar 2024 | 21.33 | 21.39 | 21.02 | 21.20 | 20.89 | 34,407 |
| 13 Mar 2024 | 21.34 | 21.48 | 21.28 | 21.28 | 20.97 | 23,272 |
| 12 Mar 2024 | 21.35 | 21.49 | 21.21 | 21.23 | 20.92 | 18,104 |
| 11 Mar 2024 | 21.22 | 21.41 | 21.20 | 21.30 | 20.99 | 21,279 |
| 08 Mar 2024 | 21.27 | 21.39 | 21.21 | 21.21 | 20.90 | 29,013 |
| 07 Mar 2024 | 21.20 | 21.42 | 21.20 | 21.26 | 20.95 | 29,809 |
| 06 Mar 2024 | 21.19 | 21.52 | 21.03 | 21.17 | 20.86 | 40,048 |
| 05 Mar 2024 | 21.00 | 21.17 | 20.95 | 21.08 | 20.78 | 20,078 |
| 04 Mar 2024 | 21.12 | 21.25 | 20.88 | 20.89 | 20.59 | 31,339 |
| 01 Mar 2024 | 21.28 | 21.30 | 20.97 | 21.13 | 20.82 | 49,066 |
| 29 Feb 2024 | 21.02 | 21.37 | 20.89 | 21.29 | 20.98 | 98,629 |
| 28 Feb 2024 | 20.89 | 21.21 | 20.80 | 21.02 | 20.72 | 29,603 |
| 27 Feb 2024 | 20.88 | 21.06 | 20.69 | 20.83 | 20.53 | 19,562 |
| 26 Feb 2024 | 20.70 | 20.89 | 20.59 | 20.83 | 20.53 | 18,805 |
| 23 Feb 2024 | 20.37 | 20.76 | 20.30 | 20.71 | 20.41 | 25,824 |
| 22 Feb 2024 | 20.55 | 20.55 | 20.14 | 20.14 | 19.85 | 36,703 |
| 21 Feb 2024 | 20.59 | 20.63 | 20.20 | 20.20 | 19.91 | 21,818 |
| 20 Feb 2024 | 20.50 | 20.64 | 20.50 | 20.51 | 20.21 | 22,592 |
| 16 Feb 2024 | 20.52 | 20.83 | 20.51 | 20.60 | 20.30 | 18,142 |
| 15 Feb 2024 | 20.70 | 20.83 | 20.41 | 20.68 | 20.38 | 16,985 |
| 14 Feb 2024 | 20.53 | 20.72 | 20.37 | 20.70 | 20.40 | 15,750 |
| 13 Feb 2024 | 20.64 | 20.79 | 20.33 | 20.53 | 20.23 | 33,750 |
| 12 Feb 2024 | 20.60 | 20.89 | 20.54 | 20.89 | 20.59 | 19,790 |
| 09 Feb 2024 | 20.38 | 20.59 | 20.15 | 20.50 | 20.20 | 25,514 |
| 08 Feb 2024 | 20.20 | 20.40 | 19.87 | 20.30 | 20.01 | 26,201 |
| 07 Feb 2024 | 20.80 | 20.80 | 20.28 | 20.28 | 19.99 | 74,190 |
| 06 Feb 2024 | 20.67 | 20.85 | 20.62 | 20.70 | 20.40 | 46,540 |
| 05 Feb 2024 | 20.73 | 20.85 | 20.52 | 20.67 | 20.37 | 34,898 |
| 02 Feb 2024 | 20.82 | 20.90 | 20.60 | 20.73 | 20.43 | 35,248 |
| 01 Feb 2024 | 20.99 | 21.12 | 20.42 | 20.94 | 20.64 | 108,298 |
| 31 Jan 2024 | 21.18 | 21.32 | 20.83 | 20.83 | 20.53 | 129,035 |
| 30 Jan 2024 | 21.30 | 21.40 | 21.19 | 21.37 | 21.06 | 16,304 |
| 29 Jan 2024 | 21.11 | 21.36 | 21.11 | 21.22 | 20.91 | 29,829 |
| 26 Jan 2024 | 21.20 | 21.43 | 21.06 | 21.11 | 20.81 | 48,977 |
| 25 Jan 2024 | 21.00 | 21.27 | 20.99 | 21.22 | 20.91 | 46,541 |
| 24 Jan 2024 | 21.01 | 21.10 | 20.87 | 20.95 | 20.65 | 31,751 |
| 23 Jan 2024 | 20.88 | 20.98 | 20.77 | 20.93 | 20.63 | 25,567 |
| 22 Jan 2024 | 20.73 | 20.94 | 20.62 | 20.84 | 20.54 | 41,761 |
| 19 Jan 2024 | 20.38 | 20.61 | 20.27 | 20.61 | 20.32 | 18,579 |
| 18 Jan 2024 | 20.53 | 20.61 | 20.41 | 20.43 | 20.13 | 30,424 |
| 17 Jan 2024 | 20.53 | 20.64 | 20.42 | 20.44 | 20.14 | 30,973 |
| 16 Jan 2024 | 20.64 | 20.80 | 20.60 | 20.68 | 20.38 | 27,906 |
| 12 Jan 2024 | 20.74 | 20.84 | 20.61 | 20.79 | 20.49 | 18,613 |
| 11 Jan 2024 | 20.48 | 20.74 | 20.28 | 20.61 | 20.31 | 28,737 |
| 10 Jan 2024 | 20.44 | 20.56 | 20.37 | 20.52 | 20.22 | 46,498 |
| 09 Jan 2024 | 20.39 | 20.71 | 20.31 | 20.47 | 20.17 | 28,117 |
| 08 Jan 2024 | 19.82 | 20.46 | 19.70 | 20.41 | 20.12 | 50,914 |
| 05 Jan 2024 | 19.63 | 19.84 | 19.60 | 19.69 | 19.41 | 28,812 |
| 04 Jan 2024 | 19.87 | 19.98 | 19.52 | 19.63 | 19.35 | 39,577 |
| 03 Jan 2024 | 19.87 | 20.11 | 19.61 | 19.75 | 19.46 | 41,120 |
| 02 Jan 2024 | 19.90 | 20.17 | 19.72 | 19.90 | 19.61 | 52,705 |
| 29 Dec 2023 | 20.19 | 20.34 | 19.87 | 19.87 | 19.58 | 69,466 |
| 28 Dec 2023 | 20.29 | 20.61 | 20.17 | 20.30 | 20.01 | 51,360 |
| 27 Dec 2023 | 20.16 | 20.33 | 19.87 | 20.29 | 20.00 | 71,128 |
| 26 Dec 2023 | 19.95 | 20.18 | 19.88 | 20.11 | 19.82 | 30,067 |
| 22 Dec 2023 | 19.85 | 20.18 | 19.79 | 19.85 | 19.56 | 45,241 |
| 21 Dec 2023 | 19.96 | 20.51 | 19.72 | 19.75 | 19.46 | 55,222 |
| 21 Dec 2023 | 0.3125 Dividend | |||||
| 20 Dec 2023 | 20.56 | 20.80 | 20.26 | 20.37 | 19.77 | 54,105 |
| 19 Dec 2023 | 20.54 | 20.66 | 20.44 | 20.66 | 20.05 | 31,757 |
| 18 Dec 2023 | 20.43 | 20.87 | 20.23 | 20.44 | 19.84 | 70,909 |
| 15 Dec 2023 | 19.93 | 21.27 | 19.93 | 20.43 | 19.83 | 126,426 |
| 14 Dec 2023 | 19.36 | 20.29 | 19.15 | 20.29 | 19.69 | 92,914 |
| 13 Dec 2023 | 18.60 | 19.17 | 18.41 | 19.16 | 18.59 | 64,365 |
| 12 Dec 2023 | 18.18 | 18.63 | 18.03 | 18.61 | 18.06 | 66,542 |
| 11 Dec 2023 | 19.20 | 19.30 | 18.03 | 18.17 | 17.63 | 163,057 |
| 08 Dec 2023 | 19.03 | 19.20 | 18.83 | 19.20 | 18.64 | 63,244 |
| 07 Dec 2023 | 19.56 | 19.71 | 19.01 | 19.04 | 18.48 | 35,220 |
| 06 Dec 2023 | 19.90 | 19.95 | 19.38 | 19.38 | 18.81 | 38,373 |
| 05 Dec 2023 | 19.64 | 20.05 | 19.63 | 19.69 | 19.11 | 40,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.