Citizens Financial Group Inc Historical Data - 1C5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Citizens Financial Group Inc (1C5)
Citizens Financial Group Inc (1C5) Historical

Citizens Financial Group Inc (1C5)

43.415

0.00

( 0.00% )

Updated: 06:39:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-1.69817728971	44.165	44.165	42.174999	52	44.11330128	DE
4	-2.685	-5.82429501085	46.1	46.705	42.174999	36	45.18943662	DE
12	-1.315	-2.93986139057	44.73	46.705	40.385	78	44.99450133	DE
26	5.645	14.9457241197	37.77	46.89	35.784999	104	41.24845253	DE
52	14.225	48.7324426173	29.19	46.89	28.7	186	35.57026549	DE
156	17.365	66.660268714	26.05	46.89	21.47	235	31.29690316	DE
260	17.365	66.660268714	26.05	46.89	21.47	235	31.29690316	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740691620	42.174999	0	0.00	42.174999	42.174999	42.174999	0
1740605220	42.174999	0	0.00	42.174999	42.174999	42.174999	0
1740518820	42.174999	-0.78	-1.80	42.174999	42.174999	42.174999	1
1740432420	42.95	-1.22	-2.75	43.21	43.21	42.95	5
1740173220	44.165	-0.38	-0.85	44.165	44.165	44.165	150
1740086820	44.545	0	0.00	44.545	44.545	44.545	0
1740000420	44.545	0	0.00	44.545	44.545	44.545	0
1739914020	44.545	0	0.00	44.545	44.545	44.545	0
1739827620	44.545	0.53	1.20	44.445	44.545	44.445	3
1739568420	44.015	-2.31	-4.98	44.015	44.015	44.015	6
1739482020	46.32	0	0.00	46.32	46.32	46.32	0
1739395620	46.32	0	0.00	46.32	46.32	46.32	0
1739309220	46.32	0	0.00	46.32	46.32	46.32	0
1739222820	46.32	0.02	0.04	46.32	46.32	46.32	2
1738963620	46.3	0.06	0.13	46.705	46.705	46.3	4
1738877220	46.24	0.87	1.91	46.24	46.24	46.24	161
1738790820	45.375	0	0.00	45.375	45.375	45.375	0
1738704420	45.375	0.16	0.34	44.545	45.375	44.545	2
1738618020	45.22	0.32	0.71	46.1	46.1	44.615	21
1738358820	44.9	0	0.00	44.9	44.9	44.9	0
1738272420	44.9	0	0.00	44.9	44.9	44.9	0
1738186020	44.9	0	0.00	44.9	44.9	44.9	0
1738099620	44.9	0	0.00	44.9	44.9	44.9	0
1738013220	44.9	0	0.00	44.9	44.9	44.9	0
1737754020	44.9	-0.54	-1.19	44.9	44.9	44.9	1
1737667620	45.44	-1	-2.15	45.445	45.445	45.44	2
1737581220	46.44	0.15	0.32	46.44	46.44	46.44	168
1737494820	46.29	0.37	0.81	46.48	46.48	46.16	482
1737408420	45.92	-0.57	-1.23	45.9	45.92	45.9	140
1737149220	46.49	1.48	3.29	46.035	46.49	45.995	397
1737062820	45.01	-0.31	-0.67	46.025	46.025	44.66	342
1736976420	45.315	2.54	5.95	44.61	45.585	44.61	3
1736890020	42.77	0	0.00	42.77	42.77	42.77	0
1736803620	42.77	0.56	1.33	42.77	42.77	42.77	100
1736544420	42.21	-0.79	-1.84	43.585	43.585	42.21	26
1736458020	43	0	0.00	43	43	43	0
1736371620	43	0	0.00	43	43	43	0
1736285220	43	0.11	0.26	43.225	43.225	43	12
1736198820	42.89	0	0.00	42.89	42.89	42.89	0
1735939620	42.89	0.15	0.35	42.22	42.89	42.22	3
1735853220	42.74	0.84	2.02	42.525	42.74	42.525	17
1735594020	41.895	-0.17	-0.39	41.915	41.915	41.53	45
1735334820	42.06	0.35	0.84	42.06	42.06	42.06	2
1734989220	41.71	1.33	3.28	42.005	42.005	41.71	33
1734730020	40.385	-0.76	-1.84	40.385	40.385	40.385	52
1734643620	41.14	-1.78	-4.15	40.985	41.58	40.985	100
1734557220	42.92	0.2	0.47	42.92	42.92	42.92	7
1734470820	42.72	-0.54	-1.25	43.15	43.15	42.72	13
1734384420	43.26	-0.39	-0.89	43.73	43.73	43.26	19
1734125220	43.65	-1.95	-4.28	43.65	43.65	43.65	184
1734038820	45.6	0	0.00	45.6	45.6	45.6	0
1733952420	45.6	0	0.00	45.6	45.6	45.6	0
1733866020	45.6	2.21	5.09	43.375	45.6	43.375	52
1733779620	43.39	-0.88	-1.99	44.73	44.73	43.39	82
1733520420	44.27	0	0.00	44.27	44.27	44.27	0
1733434020	44.27	-0.27	-0.60	44.27	44.27	44.27	181
1733347620	44.535	-0.05	-0.10	44.535	44.535	44.535	120
1733261220	44.58	-1	-2.18	44.58	44.58	44.58	1
1733174820	45.575	-0.33	-0.71	46.085	46.085	45.575	17
1732915620	45.9	0	0.00	45.9	45.9	45.9	0
1732829220	45.9	0	0.00	45.9	45.9	45.9	0

Citizens Financial

China Railroad Signal an... (PK)

Vmware Inc Class A

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions