Kearny Financial Corp (KRNY) Historical Stock Data

12.40 ↑0.06 (0.49%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, KRNY is down -0.07% a day on average. There have been 16 days where Kearny Financial Corp closed green and 14 days where KRNY closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2712.3012.40↑$0.10 (0.81%)12.3012.49255.74K
2022-05-2612.2312.34↑$0.11 (0.90%)12.2112.43342.95K
2022-05-2512.1212.15↑$0.03 (0.25%)12.0712.30358.82K
2022-05-2412.0712.09↑$0.02 (0.17%)11.8912.15324.47K
2022-05-2312.0512.07↑$0.02 (0.17%)12.0012.20449.89K
2022-05-2011.9411.91↓$0.03 (-0.25%)11.7412.03397.55K
2022-05-1911.8511.85↑$0.00 (0.00%)11.8412.00312.43K
2022-05-1811.9311.97↑$0.04 (0.34%)11.8712.00260.42K
2022-05-1711.8412.00↑$0.16 (1.35%)11.8412.06298.08K
2022-05-1611.7611.75↓$0.01 (-0.09%)11.6511.94290.71K
2022-05-1311.8611.75↓$0.11 (-0.93%)11.7011.86312.81K
2022-05-1211.7311.80↑$0.07 (0.60%)11.5911.85388.02K
2022-05-1111.7311.76↑$0.03 (0.26%)11.6811.88308.77K
2022-05-1011.9111.69↓$0.22 (-1.85%)11.6512.01661.06K
2022-05-0911.8511.97↑$0.12 (1.01%)11.8212.02446.40K
2022-05-0612.0011.96↓$0.04 (-0.33%)11.8312.22429.81K
2022-05-0512.0011.97↓$0.03 (-0.25%)11.7812.02517.94K
2022-05-0411.7311.91↑$0.18 (1.53%)11.7011.96415.02K
2022-05-0311.8111.76↓$0.05 (-0.42%)11.5211.90349.02K
2022-05-0211.8411.84↑$0.00 (0.00%)11.6511.96526.23K
2022-04-2911.9911.86↓$0.13 (-1.08%)11.7912.20425.41K
2022-04-2812.3912.04↓$0.35 (-2.82%)11.9912.57367.35K
2022-04-2712.2212.18↓$0.04 (-0.33%)12.1212.32349.84K
2022-04-2612.4112.29↓$0.12 (-0.97%)12.2712.57333.59K
2022-04-2512.5112.53↑$0.02 (0.16%)12.3012.57266.61K
2022-04-2212.8412.55↓$0.29 (-2.26%)12.5312.86228.31K
2022-04-2112.8812.84↓$0.04 (-0.31%)12.8413.02227.20K
2022-04-2012.8212.82↑$0.00 (0.00%)12.7912.99269.76K
2022-04-1912.4512.75↑$0.30 (2.41%)12.4512.77261.74K
2022-04-1812.4012.39↓$0.01 (-0.08%)12.3612.50270.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$KRNY we had no volume for days before the last big rip

0 Like Report
Modok

$KRNY I blocked some bears and I liked it!

0 Like Report