CFG: Citizens Financial Group, Inc.

As of Friday, May 30th, 2025

$ 40.26

-- 0 0%

Open: 40.26
High: 40.26
Low: 40.26
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 40.26

+0.53 +1.33%

Open: 40.10
High: 40.28
Low: 39.70
Volume: 4,553,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 40.10 40.28 39.70 40.26 4,553,050 +0.53 +1.33
2025-05-28 40.46 40.54 39.67 39.73 5,165,184 -0.69 -1.71
2025-05-27 40.17 40.47 39.72 40.42 4,661,213 +0.85 +2.15
2025-05-23 38.81 39.75 38.80 39.57 3,461,283 -0.20 -0.50
2025-05-22 39.51 40.08 39.42 39.77 3,433,200 +0.13 +0.33
2025-05-21 40.88 41.20 39.62 39.64 3,604,654 -1.66 -4.02
2025-05-20 41.45 41.64 41.17 41.30 2,262,260 -0.28 -0.67
2025-05-19 41.22 41.77 41.11 41.58 2,801,266 -0.24 -0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.54
On 2025-05-28		 38.80
On 2025-05-23		 0.62 1.56 40.08
On 2025-05-22		 38.80
On 2025-05-23		 -3.20 39.95
10D 42.03
On 2025-05-16		 38.80
On 2025-05-23		 -1.33 -3.20 42.03
On 2025-05-16		 38.80
On 2025-05-23		 -7.68 40.58
20D 42.19
On 2025-05-13		 36.72
On 2025-05-01		 3.37 9.14 42.19
On 2025-05-13		 38.80
On 2025-05-23		 -8.03 40.00
WTD 40.54
On 2025-05-28		 39.67
On 2025-05-28		 0.69 1.74 40.54
On 2025-05-28		 39.70
On 2025-05-29		 -2.08 40.14
MTD 42.19
On 2025-05-13		 36.72
On 2025-05-01		 3.37 9.14 42.19
On 2025-05-13		 38.80
On 2025-05-23		 -8.03 40.00
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.97 +0.81 +0.33 763,815
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,310,192
PFE

Pfizer Inc.

23.45 0.00 0.00 5,033,429
VZ

Verizon Communications Inc.

43.76 +0.43 +0.99 2,042,914
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,257.86 +42.13 +0.10 126,690,416
DJTA

Dow Jones Transportation Average

14,722.61 -22.77 -0.15 25,454,644
SPX

S&P 500 Index

5,906.99 -5.18 -0.09
OEX

S&P 100 Index

2,883.68 -1.92 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,329.54 -34.41 -0.16
NYA

NYSE Composite Index

19,747.54 +3.68 +0.02
XAX

NYSE AMEX Composite Index

5,198.55 -13.57 -0.26
RUI

RUSSELL 1000 Index

3,232.05 -3.52 -0.11
RUT

Russell 2000 Index

2,066.96 -7.82 -0.38
RUA

Russell 3000 Index

3,356.30 -4.04 -0.12
VIX

CBOE Volatility Index

19.03 -0.15 -0.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.04 -10.01 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

40.26 0.00 0.00