Kearny Financial Corporation (KRNY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.168634064081 | 5.93 | 6.01 | 5.55 | 356528 | 5.74981794 | CS |
| 4 | -0.52 | -8.07453416149 | 6.44 | 6.565 | 5.445 | 416569 | 6.02859142 | CS |
| 12 | -1.18 | -16.6197183099 | 7.1 | 7.66 | 5.445 | 352845 | 6.53351301 | CS |
| 26 | -1.56 | -20.8556149733 | 7.48 | 8.59 | 5.445 | 348662 | 7.09938538 | CS |
| 52 | 0.39 | 7.05244122966 | 5.53 | 8.59 | 5.275 | 381697 | 6.62582241 | CS |
| 156 | -6.48 | -52.2580645161 | 12.4 | 13.02 | 5.275 | 331522 | 7.99580612 | CS |
| 260 | -2.17 | -26.8232385661 | 8.09 | 13.89 | 5.275 | 333174 | 9.26459603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 5.92 | 0.06 | 1.02 | 5.86 | 5.96 | 5.85 | 329387 |
| 1744842900 | 5.86 | 0.04 | 0.69 | 5.82 | 5.89 | 5.775 | 256430 |
| 1744756500 | 5.82 | 0.08 | 1.39 | 5.74 | 5.905 | 5.74 | 304163 |
| 1744670100 | 5.74 | 0.08 | 1.41 | 5.74 | 5.755 | 5.59 | 343840 |
| 1744410900 | 5.66 | -0.06 | -1.05 | 5.65 | 5.76 | 5.55 | 354169 |
| 1744324500 | 5.72 | -0.3 | -4.98 | 5.93 | 6.01 | 5.5599999 | 544231 |
| 1744238100 | 6.0199999 | 0.25 | 4.33 | 5.71 | 6.28 | 5.59 | 614146 |
| 1744151700 | 5.7699999 | -0.04 | -0.69 | 6 | 6.01 | 5.675 | 428791 |
| 1744065300 | 5.8099999 | 0.04 | 0.69 | 5.6 | 6.13 | 5.54 | 637559 |
| 1743806100 | 5.7699999 | 0.01 | 0.17 | 5.49 | 5.805 | 5.445 | 776801 |
| 1743719700 | 5.76 | -0.59 | -9.29 | 6.05 | 6.11 | 5.755 | 585789 |
| 1743633300 | 6.35 | 0.09 | 1.44 | 6.17 | 6.36 | 6.16 | 262859 |
| 1743546900 | 6.26 | 0 | 0.00 | 6.26 | 6.315 | 6.16 | 296331 |
| 1743460500 | 6.26 | -0.01 | -0.16 | 6.22 | 6.295 | 6.175 | 356193 |
| 1743201300 | 6.2699999 | -0.13 | -2.03 | 6.4 | 6.4 | 6.215 | 253923 |
| 1743114900 | 6.4 | 0.02 | 0.31 | 6.4 | 6.45 | 6.325 | 209865 |
| 1743028500 | 6.38 | -0.07 | -1.09 | 6.47 | 6.55 | 6.345 | 244519 |
| 1742942100 | 6.45 | -0.07 | -1.07 | 6.51 | 6.5599999 | 6.45 | 247801 |
| 1742855700 | 6.5199999 | 0.22 | 3.49 | 6.42 | 6.555 | 6.36 | 289076 |
| 1742596500 | 6.3 | -0.15 | -2.33 | 6.39 | 6.479 | 6.29 | 1182868 |
| 1742510100 | 6.45 | -0.07 | -1.07 | 6.44 | 6.565 | 6.43 | 258984 |
| 1742423700 | 6.5199999 | 0.11 | 1.72 | 6.42 | 6.58 | 6.41 | 298746 |
| 1742337300 | 6.41 | -0.01 | -0.16 | 6.41 | 6.47 | 6.34 | 256113 |
| 1742250900 | 6.42 | 0.03 | 0.47 | 6.38 | 6.49 | 6.37 | 246791 |
| 1741991700 | 6.39 | 0.18 | 2.90 | 6.3099999 | 6.415 | 6.255 | 288582 |
| 1741905300 | 6.21 | -0.08 | -1.27 | 6.3 | 6.35 | 6.21 | 207905 |
| 1741818900 | 6.29 | 0.11 | 1.78 | 6.25 | 6.335 | 6.17 | 294275 |
| 1741732500 | 6.18 | -0.05 | -0.80 | 6.25 | 6.295 | 6.12 | 498383 |
| 1741646100 | 6.23 | -0.37 | -5.61 | 6.5 | 6.614 | 6.215 | 425137 |
| 1741390500 | 6.6 | -0.02 | -0.30 | 6.62 | 6.65 | 6.5098 | 229537 |
| 1741304100 | 6.62 | -0.07 | -1.05 | 6.61 | 6.68 | 6.53 | 329816 |
| 1741217700 | 6.69 | -0.09 | -1.33 | 6.8 | 6.88 | 6.64 | 331195 |
| 1741131300 | 6.78 | -0.07 | -1.02 | 6.81 | 6.94 | 6.625 | 411625 |
| 1741044900 | 6.85 | -0.14 | -2.00 | 7 | 7.04 | 6.8 | 297303 |
| 1740785700 | 6.99 | 0.17 | 2.49 | 6.84 | 6.99 | 6.82 | 275851 |
| 1740699300 | 6.82 | 0.01 | 0.15 | 6.81 | 6.88 | 6.78 | 228508 |
| 1740612900 | 6.81 | 0.07 | 1.04 | 6.76 | 6.82 | 6.6449999 | 375921 |
| 1740526500 | 6.74 | 0.04 | 0.60 | 6.74 | 6.84 | 6.735 | 324338 |
| 1740440100 | 6.7 | -0.12 | -1.76 | 6.85 | 6.88 | 6.695 | 246506 |
| 1740180900 | 6.82 | -0.18 | -2.57 | 7.09 | 7.114 | 6.82 | 243401 |
| 1740094500 | 7 | -0.12 | -1.69 | 7.08 | 7.1 | 6.94 | 242354 |
| 1740008100 | 7.12 | -0.11 | -1.52 | 7.16 | 7.16 | 7.005 | 174195 |
| 1739921700 | 7.23 | 0.05 | 0.70 | 7.18 | 7.25 | 7.115 | 227987 |
| 1739576100 | 7.18 | -0.07 | -0.97 | 7.3 | 7.355 | 7.13 | 151847 |
| 1739489700 | 7.25 | 0.05 | 0.69 | 7.2 | 7.27 | 7.105 | 185319 |
| 1739403300 | 7.2 | -0.35 | -4.64 | 7.35 | 7.37 | 7.18 | 356780 |
| 1739316900 | 7.55 | 0.12 | 1.62 | 7.37 | 7.565 | 7.33 | 281797 |
| 1739230500 | 7.43 | 0.23 | 3.19 | 7.27 | 7.66 | 7.2442 | 551776 |
| 1738971300 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 6.985 | 519194 |
| 1738884900 | 7.25 | 0.17 | 2.40 | 7.1 | 7.26 | 7.07 | 299130 |
| 1738798500 | 7.08 | 0.1 | 1.43 | 7.02 | 7.085 | 6.905 | 208658 |
| 1738712100 | 6.98 | 0.15 | 2.20 | 6.77 | 7 | 6.75 | 274080 |
| 1738625700 | 6.83 | -0.07 | -1.01 | 6.7 | 6.885 | 6.615 | 310037 |
| 1738366500 | 6.9 | 0.02 | 0.29 | 6.92 | 7 | 6.75 | 448059 |
| 1738280100 | 6.88 | -0.39 | -5.36 | 7.1 | 7.39 | 6.72 | 684548 |
| 1738193700 | 7.27 | -0.01 | -0.14 | 7.22 | 7.38 | 7.12 | 462903 |
| 1738107300 | 7.28 | -0.02 | -0.27 | 7.26 | 7.38 | 7.135 | 529005 |
| 1738020900 | 7.3 | 0.22 | 3.11 | 7.1 | 7.375 | 7.08 | 341970 |
| 1737761700 | 7.08 | -0.08 | -1.12 | 7.1 | 7.1701 | 7.01 | 189685 |
| 1737675300 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1737588900 | 7.16 | -0.16 | -2.19 | 7.28 | 7.3 | 7.11 | 201534 |
| 1737502500 | 7.32 | 0.09 | 1.24 | 7.32 | 7.4 | 7.29 | 226320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
