NYSE (Citizens Financial Group Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:00:00 | 20.24 | 100 | 18.65 | 21.40 | 21,033 | 322 | nyse | |||
18:30:00 | 20.24 | 100 | 18.65 | 21.40 | 21,033 | 321 | nyse | |||
16:10:00 | 20.24 | 151 | 19.11 | 21.40 | 21,033 | 320 | nyse | |||
16:00:02 | 20.24 | 151 | 19.11 | 21.40 | 21,033 | 319 | nyse | |||
16:00:02 | 20.22 | 1 | basket idx | Sell | 19.11 | 21.40 | 21,033 | 318 | nyse | |
16:00:01 | 20.22 | 93 | 19.89 | 20.31 | 21,032 | 317 | nyse | |||
16:00:00 | 20.24 | 151 | 20.22 | 20.31 | 21,032 | 316 | nyse | |||
15:59:04 | 20.30 | 1 | basket idx | Buy | 20.22 | 20.31 | 21,032 | 315 | nyse | |
15:58:58 | 20.29 | 1 | basket idx | Buy | 20.22 | 20.31 | 21,031 | 314 | nyse | |
15:58:51 | 20.29 | 10 | basket idx | Buy | 20.22 | 20.31 | 21,030 | 313 | nyse | |
15:58:50 | 20.29 | 2 | basket idx | Buy | 20.22 | 20.31 | 21,020 | 312 | nyse | |
15:55:28 | 20.31 | 39 | basket idx | Buy | 20.22 | 20.31 | 21,018 | 311 | nyse | |
15:55:27 | 20.24 | 151 | Sell | 20.22 | 20.31 | 20,979 | 310 | nyse | ||
15:54:26 | 20.31 | 188 | Buy | 20.22 | 20.31 | 20,828 | 309 | nyse | ||
15:54:09 | 20.31 | 34 | basket idx | Buy | 20.22 | 20.31 | 20,640 | 308 | nyse | |
15:54:01 | 20.30 | 24 | basket idx | Buy | 20.22 | 20.31 | 20,606 | 307 | nyse | |
15:49:34 | 20.23 | 2 | basket idx | Sell | 20.22 | 20.31 | 20,582 | 306 | nyse | |
15:49:34 | 20.23 | 24 | basket idx | Sell | 20.22 | 20.31 | 20,580 | 305 | nyse | |
15:48:41 | 20.30 | 3 | basket idx | Buy | 20.22 | 20.31 | 20,556 | 304 | nyse | |
15:46:29 | 20.22 | 85 | basket idx | Sell | 20.22 | 20.31 | 20,553 | 303 | nyse | |
15:44:07 | 20.26 | 20 | basket idx | Sell | 20.22 | 20.31 | 20,468 | 302 | nyse | |
15:42:47 | 20.23 | 18 | basket idx | Sell | 20.24 | 20.26 | 20,448 | 301 | nyse | |
15:42:47 | 20.23 | 85 | basket idx | Sell | 20.24 | 20.26 | 20,430 | 300 | nyse | |
15:42:47 | 20.23 | 100 | Sell | 20.24 | 20.26 | 20,345 | 299 | nyse | ||
15:42:47 | 20.23 | 100 | Sell | 20.24 | 20.26 | 20,245 | 298 | nyse | ||
15:42:47 | 20.23 | 93 | basket idx | Sell | 20.24 | 20.26 | 20,145 | 297 | nyse | |
15:42:47 | 20.22 | 100 | burst | Sell | 20.24 | 20.30 | 20,052 | 296 | nyse | |
15:42:47 | 20.22 | 93 | basket idx | Sell | 20.24 | 20.31 | 19,952 | 295 | nyse | |
15:42:47 | 20.22 | 18 | basket idx | Sell | 20.24 | 20.31 | 19,859 | 294 | nyse | |
15:42:47 | 20.22 | 285 | Sell | 20.24 | 20.31 | 19,841 | 293 | nyse | ||
15:42:47 | 20.22 | 7 | basket idx | Sell | 20.24 | 20.31 | 19,556 | 292 | nyse | |
15:42:47 | 20.23 | 10 | basket idx | Sell | 20.24 | 20.31 | 19,549 | 291 | nyse | |
15:42:47 | 20.24 | 3 | basket idx | Sell | 20.24 | 20.31 | 19,539 | 290 | nyse | |
15:42:47 | 20.24 | 2 | basket idx | Sell | 20.24 | 20.31 | 19,536 | 289 | nyse | |
15:42:47 | 20.23 | 10 | basket idx | Sell | 20.24 | 20.31 | 19,534 | 288 | nyse | |
15:42:47 | 20.23 | 2 | basket idx | Sell | 20.24 | 20.31 | 19,524 | 287 | nyse | |
15:42:47 | 20.24 | 27 | basket idx | Sell | 20.24 | 20.31 | 19,522 | 286 | nyse | |
15:42:47 | 20.24 | 124 | Sell | 20.24 | 20.31 | 19,495 | 285 | nyse | ||
15:42:47 | 20.24 | 10 | basket idx | Sell | 20.24 | 20.31 | 19,371 | 284 | nyse | |
15:42:47 | 20.24 | 100 | Sell | 20.24 | 20.31 | 19,361 | 283 | nyse | ||
15:42:47 | 20.28 | 30 | basket idx | Sell | 20.24 | 20.33 | 19,261 | 282 | nyse | |
15:42:47 | 20.26 | 10 | basket idx | Sell | 20.24 | 20.33 | 19,231 | 281 | nyse | |
15:41:45 | 20.28 | 30 | basket idx | Sell | 20.24 | 20.33 | 19,221 | 280 | nyse | |
15:38:30 | 20.28 | 1 | basket idx | Sell | 20.24 | 20.33 | 19,191 | 279 | nyse | |
15:38:02 | 20.24 | 15 | basket idx | Sell | 20.24 | 20.33 | 19,190 | 278 | nyse | |
15:38:02 | 20.27 | 49 | basket idx | Sell | 20.24 | 20.33 | 19,175 | 277 | nyse | |
15:34:38 | 20.28 | 4 | basket idx | Sell | 20.24 | 20.33 | 19,126 | 276 | nyse | |
15:31:36 | 20.29 | 1 | basket idx | Buy | 20.24 | 20.33 | 19,122 | 275 | nyse | |
15:31:30 | 20.28 | 40 | basket idx | Sell | 20.24 | 20.33 | 19,121 | 274 | nyse | |
15:29:27 | 20.23 | 25 | basket idx | Sell | 20.24 | 20.33 | 19,081 | 273 | nyse | |
15:26:46 | 20.28 | 30 | basket idx | Sell | 20.24 | 20.33 | 19,056 | 272 | nyse | |
15:25:18 | 20.32 | 1 | basket idx | Buy | 20.24 | 20.33 | 19,026 | 271 | nyse | |
15:25:15 | 20.28 | 6 | basket idx | Sell | 20.24 | 20.33 | 19,025 | 270 | nyse | |
15:23:40 | 20.28 | 2 | basket idx | Sell | 20.24 | 20.33 | 19,019 | 269 | nyse | |
15:20:56 | 20.32 | 72 | basket idx | Buy | 20.24 | 20.33 | 19,017 | 268 | nyse | |
15:20:20 | 20.25 | 22 | basket idx | Sell | 20.24 | 20.33 | 18,945 | 267 | nyse | |
15:18:59 | 20.28 | 1 | basket idx | Sell | 20.24 | 20.33 | 18,923 | 266 | nyse | |
15:16:07 | 20.24 | 46 | basket idx | Sell | 20.24 | 20.32 | 18,922 | 265 | nyse | |
15:15:20 | 20.22 | 35 | basket idx | Sell | 20.24 | 20.32 | 18,876 | 264 | nyse | |
15:15:09 | 20.25 | 6 | basket idx | Sell | 20.25 | 20.32 | 18,841 | 263 | nyse | |
15:15:09 | 20.25 | 10 | basket idx | Sell | 20.25 | 20.32 | 18,835 | 262 | nyse | |
15:12:58 | 20.31 | 17 | basket idx | Buy | 20.25 | 20.32 | 18,825 | 261 | nyse | |
15:12:58 | 20.31 | 1 | basket idx | Buy | 20.25 | 20.32 | 18,808 | 260 | nyse | |
15:12:41 | 20.31 | 1 | basket idx | Buy | 20.25 | 20.32 | 18,807 | 259 | nyse | |
15:09:35 | 20.22 | 200 | Sell | 20.25 | 20.32 | 18,806 | 258 | nyse | ||
15:06:27 | 20.32 | 1 | basket idx | Buy | 20.25 | 20.32 | 18,606 | 257 | nyse | |
15:04:25 | 20.31 | 36 | basket idx | Buy | 20.25 | 20.32 | 18,605 | 256 | nyse | |
15:01:06 | 20.29 | 97 | basket idx | Buy | 20.24 | 20.32 | 18,569 | 255 | nyse | |
14:58:13 | 20.25 | 92 | basket idx | Sell | 20.22 | 20.32 | 18,472 | 254 | nyse | |
14:57:45 | 20.27 | 101 | 20.22 | 20.32 | 18,380 | 253 | nyse | |||
14:52:58 | 20.25 | 1 | basket idx | Sell | 20.22 | 20.32 | 18,279 | 252 | nyse | |
14:52:58 | 20.25 | 1 | basket idx | Sell | 20.22 | 20.32 | 18,278 | 251 | nyse | |
14:51:22 | 20.32 | 37 | basket idx | Buy | 20.22 | 20.32 | 18,277 | 250 | nyse | |
14:49:00 | 20.26 | 12 | basket idx | Sell | 20.22 | 20.32 | 18,240 | 249 | nyse | |
14:47:34 | 20.31 | 1 | basket idx | Buy | 20.22 | 20.32 | 18,228 | 248 | nyse | |
14:41:42 | 20.26 | 56 | basket idx | Sell | 20.22 | 20.32 | 18,227 | 247 | nyse | |
14:41:17 | 20.31 | 1 | basket idx | Buy | 20.22 | 20.32 | 18,171 | 246 | nyse | |
14:40:39 | 20.27 | 62 | basket idx | Buy | 20.22 | 20.32 | 18,170 | 245 | nyse | |
14:40:24 | 20.22 | 675 | Sell | 20.22 | 20.32 | 18,108 | 244 | nyse | ||
14:39:29 | 20.30 | 5 | basket idx | Buy | 20.22 | 20.32 | 17,433 | 243 | nyse | |
14:38:04 | 20.32 | 20 | basket idx | Buy | 20.22 | 20.32 | 17,428 | 242 | nyse | |
14:35:01 | 20.32 | 1 | basket idx | Buy | 20.22 | 20.32 | 17,408 | 241 | nyse | |
14:30:25 | 20.31 | 20 | basket idx | Buy | 20.22 | 20.33 | 17,407 | 240 | nyse | |
14:29:29 | 20.33 | 5 | basket idx | Buy | 20.22 | 20.33 | 17,387 | 239 | nyse | |
14:28:41 | 20.33 | 1 | basket idx | Buy | 20.22 | 20.33 | 17,382 | 238 | nyse | |
14:27:21 | 20.32 | 44 | basket idx | 20.22 | 20.41 | 17,381 | 237 | nyse | ||
14:22:28 | 20.39 | 1 | basket idx | Buy | 20.22 | 20.41 | 17,337 | 236 | nyse | |
14:17:53 | 20.33 | 30 | basket idx | Buy | 20.22 | 20.41 | 17,336 | 235 | nyse | |
14:16:10 | 20.39 | 1 | basket idx | Buy | 20.22 | 20.41 | 17,306 | 234 | nyse | |
14:14:49 | 20.32 | 14 | basket idx | 20.22 | 20.41 | 17,305 | 233 | nyse | ||
14:09:50 | 20.41 | 1 | basket idx | Buy | 20.22 | 20.41 | 17,291 | 232 | nyse | |
14:03:34 | 20.41 | 1 | basket idx | Buy | 20.22 | 20.41 | 17,290 | 231 | nyse | |
14:01:58 | 20.34 | 250 | Buy | 20.22 | 20.41 | 17,289 | 230 | nyse | ||
13:57:19 | 20.33 | 1 | basket idx | Buy | 20.22 | 20.41 | 17,039 | 229 | nyse | |
13:51:02 | 20.39 | 1 | basket idx | Buy | 20.24 | 20.41 | 17,038 | 228 | nyse | |
13:48:15 | 20.32 | 96 | basket idx | 20.24 | 20.41 | 17,037 | 227 | nyse | ||
13:44:54 | 20.34 | 20 | basket idx | Buy | 20.25 | 20.41 | 16,941 | 226 | nyse | |
13:44:40 | 20.38 | 1 | basket idx | Buy | 20.25 | 20.41 | 16,921 | 225 | nyse | |
13:38:23 | 20.34 | 1 | basket idx | Buy | 20.25 | 20.41 | 16,920 | 224 | nyse | |
13:34:41 | 20.41 | 10 | basket idx | Buy | 20.25 | 20.41 | 16,919 | 223 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions