CFG: Citizens Financial Group, Inc.

As of Friday, August 22nd, 2025

$ 50.77

+2.31 +4.77%

Open: 48.77
High: 50.79
Low: 48.68
Volume: 5,326,007
Previous Close on Thursday, August 21st, 2025

$ 48.46

-0.35 -0.72%

Open: 48.53
High: 48.75
Low: 48.16
Volume: 2,896,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 48.77 50.79 48.68 50.77 5,326,007 +2.31 +4.77
2025-08-21 48.53 48.75 48.16 48.46 2,896,639 -0.35 -0.72
2025-08-20 48.38 48.92 48.05 48.81 4,342,434 +0.42 +0.87
2025-08-19 48.43 49.01 48.25 48.39 3,998,903 -0.15 -0.31
2025-08-18 48.19 48.58 48.02 48.54 2,566,502 +0.26 +0.54
2025-08-15 49.37 49.43 48.27 48.28 2,955,073 -0.93 -1.89
2025-08-14 48.04 49.25 47.92 49.21 3,696,725 +0.66 +1.36
2025-08-13 48.40 48.65 47.90 48.55 3,963,776 +0.41 +0.85
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 50.79
On 2025-08-22		 48.02
On 2025-08-18		 2.49 5.16 49.01
On 2025-08-19		 48.05
On 2025-08-20		 -1.96 48.99
10D 50.79
On 2025-08-22		 46.79
On 2025-08-11		 3.49 7.38 49.43
On 2025-08-15		 48.02
On 2025-08-18		 -2.86 48.61
20D 50.79
On 2025-08-22		 45.91
On 2025-08-01		 1.28 2.59 49.75
On 2025-07-29		 45.91
On 2025-08-01		 -7.73 48.17
WTD 50.79
On 2025-08-22		 48.02
On 2025-08-18		 2.49 5.16 49.01
On 2025-08-19		 48.05
On 2025-08-20		 -1.96 48.99
MTD 50.79
On 2025-08-22		 45.91
On 2025-08-01		 3.05 6.39 49.43
On 2025-08-15		 48.02
On 2025-08-18		 -2.86 48.04
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

12.81 +0.20 +1.59 257,684
ZS

Zscaler Inc.

272.52 +2.17 +0.80 846,769
ACN

Accenture plc.

259.22 +5.23 +2.06 3,102,311
USFD

US Foods Holding Corp.

78.07 +0.69 +0.89 1,511,303
CFG

Citizens Financial Group, Inc.

50.77 +2.31 +4.77 5,326,007