KRNY - Kearny Financial Corp.
IEX Last Trade
7.21
-0.035 -0.485%
Share volume: 6,008
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$7.24
-0.04
-0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.26 | $7.26 | $7.31 | $7.31 | $7.19 | $7.19 | $7.28 | $7.28 | 113,052 | $113,052.00 |
| 12/23/2024 | $7.42 | $7.42 | $7.48 | $7.48 | $7.25 | $7.25 | $7.27 | $7.27 | 250,756 | $250,756.00 |
| 12/20/2024 | $7.33 | $7.33 | $7.67 | $7.67 | $7.31 | $7.31 | $7.42 | $7.42 | 1,904,079 | $1,904,078.00 |
| 12/19/2024 | $7.62 | $7.62 | $7.77 | $7.77 | $7.35 | $7.35 | $7.42 | $7.42 | 387,512 | $387,512.00 |
| 12/18/2024 | $8.12 | $8.12 | $8.21 | $8.21 | $7.48 | $7.48 | $7.51 | $7.51 | 420,507 | $420,507.00 |
| 12/17/2024 | $8.17 | $8.17 | $8.30 | $8.30 | $8.03 | $8.03 | $8.03 | $8.03 | 359,268 | $359,268.00 |
| 12/16/2024 | $8.05 | $8.05 | $8.23 | $8.23 | $7.97 | $7.97 | $8.17 | $8.17 | 364,287 | $364,287.00 |
| 12/13/2024 | $8.18 | $8.18 | $8.18 | $8.18 | $8.03 | $8.03 | $8.03 | $8.03 | 429,039 | $429,039.00 |