Citizens Financial Group Inc (Rhode Island)

CFG
🏛️ 德国 →
45.90
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 45.90 45.90 45.90 45.90 0.0M
2025-10-03 45.13 45.47 45.13 45.47 0.0M
2025-10-02 44.74 44.74 44.74 44.74 0.0M
2025-10-01 44.77 44.77 44.77 44.77 0.0M
2025-09-30 45.49 45.49 45.49 45.49 0.0M
2025-09-29 45.74 45.74 45.74 45.74 0.0M
2025-09-26 45.13 45.13 45.13 45.13 0.0M
2025-09-25 45.09 45.09 45.09 45.09 0.0M
2025-09-24 44.85 45.50 44.85 45.50 0.0M
2025-09-23 44.34 44.34 44.34 44.34 0.0M
2025-09-22 45.34 45.34 45.34 45.34 0.0M
2025-09-19 45.36 45.36 45.36 45.36 0.0M
2025-09-18 44.41 44.41 44.41 44.41 0.0M
2025-09-17 42.88 42.88 42.88 42.88 0.0M
2025-09-16 43.36 43.36 43.36 43.36 0.0M
2025-09-15 44.06 44.06 44.06 44.06 0.0M
2025-09-12 43.91 43.91 43.91 43.91 0.0M
2025-09-11 44.13 44.13 44.13 44.13 0.0M
2025-09-10 44.12 44.12 44.12 44.12 0.0M
2025-09-09 43.74 43.74 43.74 43.74 0.0M
2025-09-08 43.96 43.96 43.96 43.96 0.0M
2025-09-05 44.92 44.92 44.92 44.92 0.0M
2025-09-04 44.17 44.17 44.17 44.17 0.0M
2025-09-03 44.16 44.16 44.16 44.16 0.0M
2025-09-02 44.41 44.41 44.41 44.41 0.0M
2025-09-01 44.28 44.28 44.28 44.28 0.0M
2025-08-29 44.44 44.44 44.44 44.44 0.0M
2025-08-28 44.30 44.30 44.30 44.30 0.0M
2025-08-27 43.98 43.98 43.98 43.98 0.0M
2025-08-26 43.35 43.35 43.35 43.35 0.0M
2025-08-25 43.10 43.10 43.10 43.10 0.0M
2025-08-22 41.60 41.60 41.60 41.60 0.0M
2025-08-21 41.71 41.71 41.71 41.71 0.0M
2025-08-20 41.26 41.26 41.26 41.26 0.0M
2025-08-19 41.35 41.35 41.35 41.35 0.0M
2025-08-18 41.10 41.10 41.10 41.10 0.0M
2025-08-15 42.12 42.12 42.12 42.12 0.0M
2025-08-14 41.25 41.25 41.25 41.25 0.0M
2025-08-13 40.99 40.99 40.99 40.99 0.0M
2025-08-12 40.26 40.26 40.26 40.26 0.0M
2025-08-11 40.40 40.40 40.40 40.40 0.0M
2025-08-08 39.93 39.93 39.93 39.93 0.0M
2025-08-07 40.15 40.15 40.15 40.15 0.0M
2025-08-06 40.86 40.86 40.86 40.86 0.0M
2025-08-05 41.15 41.15 41.15 41.15 0.0M
2025-08-04 40.46 40.46 40.46 40.46 0.0M
2025-08-01 41.39 41.39 41.39 41.39 0.0M
2025-07-31 42.49 42.49 42.49 42.49 0.0M
2025-07-30 42.41 42.41 42.41 42.41 0.0M
2025-07-29 42.54 42.54 42.54 42.54 0.0M
2025-07-28 42.27 42.27 42.27 42.27 0.0M
2025-07-25 41.86 41.86 41.86 41.86 0.0M
2025-07-24 42.19 42.19 42.19 42.19 0.0M
2025-07-23 41.85 41.85 41.85 41.85 0.0M
2025-07-22 41.36 41.36 41.36 41.36 0.0M
2025-07-21 41.62 41.62 41.62 41.62 0.0M
2025-07-18 41.99 41.99 41.99 41.99 0.0M
2025-07-17 40.26 40.26 40.26 40.26 0.0M
2025-07-16 39.84 39.84 39.84 39.84 0.0M
2025-07-15 40.95 40.95 40.95 40.95 0.0M
2025-07-14 40.29 40.29 40.29 40.29 0.0M
2025-07-11 40.62 40.62 40.62 40.62 0.0M
2025-07-10 40.03 40.03 40.03 40.03 0.0M
2025-07-09 40.33 40.33 40.33 40.33 0.0M
2025-07-08 39.96 39.96 39.96 39.96 0.0M
2025-07-07 40.04 40.04 40.04 40.04 0.0M
2025-07-04 40.08 40.08 40.08 40.08 0.0M
2025-07-03 39.71 39.71 39.71 39.71 0.0M
2025-07-02 39.04 39.04 39.04 39.04 0.0M
2025-07-01 37.74 37.74 37.74 37.74 0.0M
2025-06-30 37.91 37.91 37.91 37.91 0.0M
2025-06-27 37.65 37.65 37.65 37.65 0.0M
2025-06-26 36.84 36.84 36.84 36.84 0.0M
2025-06-25 36.80 36.80 36.80 36.80 0.0M
2025-06-24 36.77 36.77 36.77 36.77 0.0M
2025-06-23 36.03 36.03 36.03 36.03 0.0M
2025-06-20 35.62 35.62 35.62 35.62 0.0M
2025-06-19 35.76 35.76 35.76 35.76 0.0M
2025-06-18 35.03 35.03 35.03 35.03 0.0M
2025-06-17 35.18 35.18 35.18 35.18 0.0M
2025-06-16 34.86 34.86 34.86 34.86 0.0M
2025-06-13 34.93 34.93 34.93 34.93 0.0M
2025-06-12 35.63 35.63 35.63 35.63 0.0M
2025-06-11 36.47 36.47 36.47 36.47 0.0M
2025-06-10 36.06 36.06 36.06 36.06 0.0M
2025-06-09 35.98 35.98 35.98 35.98 0.0M
2025-06-06 35.16 35.16 35.16 35.16 0.0M
2025-06-05 35.00 35.00 35.00 35.00 0.0M
2025-06-04 35.74 35.74 35.74 35.74 0.0M
2025-06-03 34.76 34.76 34.76 34.76 0.0M
2025-06-02 35.04 35.04 35.04 35.04 0.0M
2025-05-30 35.31 35.31 35.31 35.31 0.0M
2025-05-29 35.75 35.75 35.75 35.75 0.0M
2025-05-28 35.54 35.54 35.54 35.54 0.0M
2025-05-27 34.98 34.98 34.98 34.98 0.0M
2025-05-26 34.91 34.91 34.91 34.91 0.0M
2025-05-23 34.89 34.89 34.89 34.89 0.0M
2025-05-22 34.87 34.87 34.87 34.87 0.0M
2025-05-21 36.07 36.07 36.07 36.07 0.0M
2025-05-20 36.61 36.61 36.61 36.61 0.0M
2025-05-19 36.82 36.82 36.82 36.82 0.0M
2025-05-16 36.95 36.95 36.95 36.95 0.0M
2025-05-15 36.80 36.80 36.80 36.80 0.0M
2025-05-14 37.29 37.29 37.29 37.29 0.0M
2025-05-13 37.14 37.51 37.14 37.51 0.0M
2025-05-12 35.22 36.31 35.22 36.31 0.0M
2025-05-09 34.57 34.57 34.57 34.57 0.0M
2025-05-08 33.78 33.78 33.78 33.78 0.0M
2025-05-07 33.62 33.62 33.62 33.62 0.0M
2025-05-06 33.88 33.88 33.88 33.88 0.0M
2025-05-05 33.72 33.72 33.72 33.72 0.0M
2025-05-02 32.94 32.94 32.94 32.94 0.0M
2025-04-30 32.37 32.37 32.37 32.37 0.0M
2025-04-29 32.61 32.61 32.61 32.61 0.0M
2025-04-28 32.28 32.28 32.28 32.28 0.0M
2025-04-25 33.02 33.02 33.02 33.02 0.0M
2025-04-24 31.88 31.88 31.88 31.88 0.0M
2025-04-23 32.21 32.21 32.21 32.21 0.0M
2025-04-22 29.87 30.80 29.87 30.80 0.0M
2025-04-17 31.34 31.34 31.34 31.34 0.0M
2025-04-16 31.19 31.19 31.19 31.19 0.0M
2025-04-15 31.13 31.13 31.13 31.13 0.0M
2025-04-14 30.72 31.00 30.72 31.00 0.0M
2025-04-11 31.10 31.10 30.99 30.99 0.0M
2025-04-10 33.81 33.81 31.95 31.95 0.0M
2025-04-09 30.30 30.30 30.30 30.30 0.0M
2025-04-08 32.08 32.08 32.08 32.08 0.0M
2025-04-07 29.89 29.89 29.89 29.89 0.0M
2025-04-04 32.48 32.48 32.19 32.19 0.0M
2025-04-03 36.95 36.95 36.95 36.95 0.0M
2025-04-02 37.34 37.34 37.34 37.34 0.0M
2025-04-01 37.62 37.62 37.62 37.62 0.0M
2025-03-31 36.76 36.76 36.76 36.76 0.0M
2025-03-28 37.89 38.46 37.89 38.46 0.0M
2025-03-27 38.71 38.71 38.71 38.71 0.0M
2025-03-26 38.89 38.89 38.89 38.89 0.0M
2025-03-25 38.81 38.81 38.81 38.81 0.0M
2025-03-24 37.95 37.95 37.95 37.95 0.0M
2025-03-21 37.64 37.64 37.64 37.64 0.0M
2025-03-20 37.80 37.80 37.80 37.80 0.0M
2025-03-19 37.24 37.24 37.24 37.24 0.0M
2025-03-18 37.08 37.08 37.08 37.08 0.0M
2025-03-17 36.95 36.95 36.95 36.95 0.0M
2025-03-14 36.57 36.57 36.57 36.57 0.0M
2025-03-13 36.80 36.80 36.80 36.80 0.0M
2025-03-12 36.42 36.42 36.42 36.42 0.0M
2025-03-11 36.40 36.40 36.40 36.40 0.0M
2025-03-10 38.09 38.09 38.09 38.09 0.0M
2025-03-07 39.02 39.02 39.02 39.02 0.0M
2025-03-06 39.92 39.92 39.92 39.92 0.0M
2025-03-05 41.00 41.00 41.00 41.00 0.0M
2025-03-04 42.82 42.82 42.82 42.82 0.0M
2025-03-03 43.85 43.85 43.85 43.85 0.0M
2025-02-28 43.27 43.27 43.27 43.27 0.0M
2025-02-27 42.89 42.89 42.89 42.89 0.0M
2025-02-26 42.21 42.21 42.21 42.21 0.0M
2025-02-25 42.18 42.18 42.18 42.18 0.0M
2025-02-24 42.64 42.64 42.64 42.64 0.0M
2025-02-21 43.80 43.80 43.80 43.80 0.0M
2025-02-20 45.14 45.14 45.14 45.14 0.0M
2025-02-19 44.56 44.56 44.56 44.56 0.0M
2025-02-18 44.18 44.18 44.18 44.18 0.0M
2025-02-17 44.01 44.01 44.01 44.01 0.0M
2025-02-14 43.85 43.85 43.85 43.85 0.0M
2025-02-13 44.07 44.07 44.07 44.07 0.0M
2025-02-12 45.30 45.30 45.30 45.30 0.0M
2025-02-11 45.65 45.65 45.65 45.65 0.0M
2025-02-10 46.27 46.27 46.27 46.27 0.0M
2025-02-07 46.32 46.32 46.32 46.32 0.0M
2025-02-06 45.72 45.72 45.72 45.72 0.0M
2025-02-05 44.76 44.76 44.76 44.76 0.0M
2025-02-04 44.73 44.73 44.73 44.73 0.0M
2025-02-03 45.31 45.31 45.31 45.31 0.0M
2025-01-31 46.06 46.06 46.06 46.06 0.0M
2025-01-30 45.66 45.66 45.66 45.66 0.0M
2025-01-29 45.20 45.20 45.20 45.20 0.0M
2025-01-28 45.28 45.28 45.28 45.28 0.0M
2025-01-27 44.56 44.56 44.56 44.56 0.0M
2025-01-24 44.99 44.99 44.99 44.99 0.0M
2025-01-23 44.90 44.90 44.90 44.90 0.0M
2025-01-22 46.31 46.31 46.31 46.31 0.0M
2025-01-21 45.69 45.69 45.69 45.69 0.0M
2025-01-20 45.91 45.91 45.91 45.91 0.0M
2025-01-17 45.34 45.34 45.34 45.34 0.0M
2025-01-16 45.61 45.61 45.61 45.61 0.0M
2025-01-15 44.23 44.23 44.23 44.23 0.0M
2025-01-14 43.01 43.01 43.01 43.01 0.0M
2025-01-13 41.96 41.96 41.96 41.96 0.0M
2025-01-10 43.13 43.13 43.13 43.13 0.0M
2025-01-09 43.13 43.13 43.13 43.13 0.0M
2025-01-08 43.07 43.07 43.07 43.07 0.0M
2025-01-07 42.79 42.79 42.79 42.79 0.0M
2025-01-06 43.05 43.05 43.05 43.05 0.0M
2025-01-03 42.31 42.31 42.31 42.31 0.0M
2025-01-02 42.30 42.30 42.30 42.30 0.0M