$KRNY: Kearny Financial - Common Stock
2024-02-27 KRNY 2024-02-27 10:01:29 8.84 5.55 -2.30% KRNY 2024-02-27 11:01:17 6.42 6.41 0.92% KRNY 2024-02-27 12:01:17 6.43 6.42 0.92% KRNY 2024-02-27 13:01:04 6.39 6.38 0.31% KRNY 2024-02-27 14:01:18 6.37 6.36 0.15% KRNY 2024-02-27 15:01:03 6.34 6.33 -0.46% KRNY 2024-02-27 16:01:03 6.31 6.30 -0.92% KRNY 2024-02-27 17:01:16 7.08 6.31 -0.61% KRNY 2024-02-27 18:01:14 7.08 6.31 -0.63% KRNY 2024-02-27 21:03:30 0.00 0.00 -0.63% 2024-02-28 KRNY 2024-02-28 06:01:13 10.04 5.55 -0.63% KRNY 2024-02-28 07:01:09 10.04 5.80 -0.63% KRNY 2024-02-28 08:01:05 7.50 5.80 -0.63% KRNY 2024-02-28 11:01:08 6.29 6.28 -0.47% KRNY 2024-02-28 12:01:09 6.31 6.30 -0.16% KRNY 2024-02-28 13:01:03 6.30 6.29 -0.47% KRNY 2024-02-28 15:01:06 6.29 6.28 -0.47% KRNY 2024-02-28 16:01:15 6.27 6.26 -0.94% KRNY 2024-02-28 17:01:06 6.49 6.22 -0.94% KRNY 2024-02-28 18:01:14 6.49 6.22 -0.95% KRNY 2024-02-28 21:05:55 0.00 0.00 -0.95% 2024-02-29 KRNY 2024-02-29 06:01:11 9.95 5.55 -0.95% KRNY 2024-02-29 08:01:17 7.50 5.63 -0.95% KRNY 2024-02-29 09:01:12 7.50 5.65 -0.95% KRNY 2024-02-29 10:01:26 8.84 5.55 0.79% KRNY 2024-02-29 11:01:11 6.48 6.47 3.32% KRNY 2024-02-29 12:01:23 6.40 6.39 2.06% KRNY 2024-02-29 14:01:22 6.39 6.38 1.90% KRNY 2024-02-29 16:01:22 6.38 6.37 1.90% KRNY 2024-02-29 17:01:02 6.42 6.33 1.58% KRNY 2024-02-29 18:01:19 6.46 6.33 1.60% KRNY 2024-02-29 21:06:51 0.00 0.00 1.60% 2024-03-01 KRNY 2024-03-01 06:01:17 10.11 5.55 1.60% KRNY 2024-03-01 08:01:18 7.50 5.60 1.60% KRNY 2024-03-01 09:01:23 7.50 5.65 1.60% KRNY 2024-03-01 11:01:10 6.17 6.16 -3.35% KRNY 2024-03-01 12:01:17 6.21 6.20 -2.56% KRNY 2024-03-01 13:01:07 6.20 6.19 -2.56% KRNY 2024-03-01 14:01:13 6.16 6.15 -3.35% KRNY 2024-03-01 15:01:24 6.18 6.17 -3.19% KRNY 2024-03-01 16:01:19 6.17 6.16 -3.04% KRNY 2024-03-01 17:01:03 6.25 6.12 -3.51% KRNY 2024-03-01 18:01:15 6.25 6.12 -3.46% 2024-03-04 KRNY 2024-03-04 00:06:35 0.00 0.00 -3.46% KRNY 2024-03-04 06:01:32 9.76 5.55 -3.46% KRNY 2024-03-04 08:01:18 7.50 5.57 -3.46% KRNY 2024-03-04 09:01:00 7.50 6.11 -3.46% KRNY 2024-03-04 11:01:02 6.19 6.18 0.79% KRNY 2024-03-04 12:01:15 6.08 6.07 -1.10% KRNY 2024-03-04 13:01:06 6.09 6.08 -0.94% KRNY 2024-03-04 14:01:17 6.05 6.04 -1.42% KRNY 2024-03-04 15:01:03 5.97 5.96 -2.83% KRNY 2024-03-04 16:01:23 6.00 5.99 -2.20% KRNY 2024-03-04 17:01:07 6.11 5.95 -2.67% KRNY 2024-03-04 18:01:11 6.11 5.95 -2.77% KRNY 2024-03-04 21:05:54 0.00 0.00 -2.77% 2024-03-05 KRNY 2024-03-05 06:01:13 9.49 5.55 -2.77% KRNY 2024-03-05 08:01:01 7.50 5.90 -2.77% KRNY 2024-03-05 09:01:04 7.50 5.94 -2.77% KRNY 2024-03-05 11:01:00 6.03 6.02 0.81% KRNY 2024-03-05 12:01:22 6.06 6.05 1.47% KRNY 2024-03-05 13:01:08 6.04 6.03 1.14% KRNY 2024-03-05 14:01:19 6.14 6.13 2.77% KRNY 2024-03-05 15:01:03 6.14 6.13 2.61% KRNY 2024-03-05 16:01:11 6.13 6.12 2.61% KRNY 2024-03-05 17:00:58 6.17 6.11 2.77% KRNY 2024-03-05 18:01:11 6.17 6.11 2.85% KRNY 2024-03-05 19:00:59 6.91 6.11 2.85% KRNY 2024-03-05 21:04:29 0.00 0.00 2.85% 2024-03-06 KRNY 2024-03-06 06:01:30 9.76 5.55 2.85% KRNY 2024-03-06 08:01:36 7.50 5.55 2.85% KRNY 2024-03-06 09:01:02 7.50 6.11 2.85% KRNY 2024-03-06 11:01:08 6.19 6.17 0.17% KRNY 2024-03-06 12:01:12 6.14 6.13 0.00% KRNY 2024-03-06 13:01:00 6.08 6.07 -1.01% KRNY 2024-03-06 14:01:52 6.10 6.09 -0.84% KRNY 2024-03-06 15:01:02 6.15 6.14 0.00% KRNY 2024-03-06 16:01:17 6.28 6.27 2.18% KRNY 2024-03-06 17:01:14 6.28 6.22 1.68% KRNY 2024-03-06 18:01:06 6.28 6.22 1.63% KRNY 2024-03-06 19:01:07 6.33 6.22 1.63% KRNY 2024-03-06 21:06:32 0.00 0.00 1.63% KRNY 2024-03-06 22:04:57 6.33 6.22 1.63% 2024-03-07 KRNY 2024-03-07 06:01:24 9.92 5.55 1.63% KRNY 2024-03-07 08:01:14 7.50 6.24 1.63% KRNY 2024-03-07 11:01:04 6.30 6.29 0.81% KRNY 2024-03-07 12:01:26 6.26 6.25 0.33% KRNY 2024-03-07 13:01:05 6.23 6.22 -0.33% KRNY 2024-03-07 14:01:26 6.24 6.23 0.00% KRNY 2024-03-07 15:01:05 6.23 6.22 -0.33% KRNY 2024-03-07 16:01:20 6.22 6.21 -0.49% KRNY 2024-03-07 17:01:03 6.89 6.25 0.33% KRNY 2024-03-07 18:01:17 6.89 6.25 0.32% KRNY 2024-03-07 19:00:53 6.89 6.19 0.32% KRNY 2024-03-07 21:05:10 0.00 0.00 0.32% 2024-03-08 KRNY 2024-03-08 06:01:22 9.95 5.55 0.32% KRNY 2024-03-08 08:01:01 7.50 6.23 0.32% KRNY 2024-03-08 10:01:17 8.84 6.23 0.32% KRNY 2024-03-08 11:01:09 6.33 6.32 0.96% KRNY 2024-03-08 12:01:19 6.35 6.34 1.28% KRNY 2024-03-08 13:01:00 6.30 6.29 0.48% KRNY 2024-03-08 14:01:20 6.29 6.28 0.48% KRNY 2024-03-08 15:01:06 6.34 6.33 1.12% KRNY 2024-03-08 16:01:12 6.32 6.31 0.96% KRNY 2024-03-08 17:01:09 6.40 6.34 1.76% KRNY 2024-03-08 19:01:08 7.25 6.28 1.76% KRNY 2024-03-08 21:04:28 0.00 0.00 1.76% KRNY 2024-03-08 22:04:10 7.25 6.28 1.76% 2024-03-11 KRNY 2024-03-11 00:08:31 0.00 0.00 1.76% KRNY 2024-03-11 05:00:58 10.12 5.55 1.76% KRNY 2024-03-11 07:01:10 6.87 5.95 1.76% KRNY 2024-03-11 09:01:09 7.50 5.95 1.76% KRNY 2024-03-11 10:01:35 6.35 6.34 -0.32% KRNY 2024-03-11 11:01:14 6.32 6.31 -0.80% KRNY 2024-03-11 12:01:12 6.36 6.35 -0.16% KRNY 2024-03-11 13:01:29 6.35 6.34 -0.48% KRNY 2024-03-11 14:01:22 6.34 6.33 -0.64% KRNY 2024-03-11 15:01:11 6.33 6.32 -0.64% KRNY 2024-03-11 16:01:14 9.00 6.34 -0.16% KRNY 2024-03-11 17:01:03 7.34 6.34 -0.16% KRNY 2024-03-11 18:01:10 7.34 6.31 -0.16% KRNY 2024-03-11 20:01:07 0.00 0.00 -0.16% 2024-03-12 KRNY 2024-03-12 05:01:09 10.11 5.55 -0.16% KRNY 2024-03-12 07:01:04 7.50 6.00 -0.16% KRNY 2024-03-12 10:01:22 6.28 6.27 -1.26% KRNY 2024-03-12 11:01:15 6.29 6.28 -1.26% KRNY 2024-03-12 12:01:09 6.25 6.24 -1.73% KRNY 2024-03-12 13:01:17 6.20 6.19 -2.67% KRNY 2024-03-12 14:01:15 6.19 6.18 -2.83% KRNY 2024-03-12 15:01:06 6.23 6.22 -2.20% KRNY 2024-03-12 16:01:18 6.25 6.19 -2.35% KRNY 2024-03-12 17:01:11 6.31 6.15 -2.36% KRNY 2024-03-12 20:01:19 0.00 0.00 -2.36% 2024-03-13 KRNY 2024-03-13 05:01:14 9.87 5.55 -2.36% KRNY 2024-03-13 07:01:08 7.50 5.55 -2.36% KRNY 2024-03-13 10:01:28 6.27 6.26 0.79% KRNY 2024-03-13 11:01:14 6.30 6.29 1.26% KRNY 2024-03-13 12:01:18 6.36 6.35 2.36% KRNY 2024-03-13 13:01:10 6.35 6.34 2.04% KRNY 2024-03-13 14:01:14 6.32 6.31 1.73% KRNY 2024-03-13 15:01:07 6.27 6.26 0.79% KRNY 2024-03-13 16:01:12 6.27 6.24 0.94% KRNY 2024-03-13 17:01:00 6.27 6.24 0.97% KRNY 2024-03-13 18:01:26 6.35 6.22 0.97% KRNY 2024-03-13 20:01:16 0.00 0.00 0.97% 2024-03-14 KRNY 2024-03-14 05:01:06 9.96 5.55 0.97% KRNY 2024-03-14 07:01:10 7.40 5.55 0.97% KRNY 2024-03-14 10:01:21 6.16 6.15 -1.77% KRNY 2024-03-14 11:01:16 6.17 6.16 -1.61% KRNY 2024-03-14 12:01:26 6.16 6.15 -1.77% KRNY 2024-03-14 13:01:11 6.10 6.09 -2.90% KRNY 2024-03-14 14:01:17 6.08 6.07 -3.06% KRNY 2024-03-14 15:01:05 5.94 5.93 -5.31% KRNY 2024-03-14 16:01:22 5.93 5.87 -6.12% KRNY 2024-03-14 17:01:04 5.93 5.87 -6.06% KRNY 2024-03-14 18:01:13 7.08 5.85 -6.06% KRNY 2024-03-14 20:01:10 0.00 0.00 -6.06% 2024-03-15 KRNY 2024-03-15 05:01:07 9.36 5.55 -6.06% KRNY 2024-03-15 06:01:16 9.36 5.89 -6.06% KRNY 2024-03-15 07:01:10 7.40 5.89 -6.06% KRNY 2024-03-15 09:01:09 6.83 6.00 1.91% KRNY 2024-03-15 10:01:20 5.90 5.89 0.16% KRNY 2024-03-15 11:01:03 5.83 5.82 -0.96% KRNY 2024-03-15 12:01:17 5.94 5.93 0.64% KRNY 2024-03-15 13:01:12 5.88 5.87 -0.16% KRNY 2024-03-15 14:01:17 5.90 5.89 0.16% KRNY 2024-03-15 15:01:04 5.93 5.92 0.64% KRNY 2024-03-15 16:01:14 5.97 5.85 0.48% KRNY 2024-03-15 17:01:10 5.97 5.85 0.51% KRNY 2024-03-15 20:01:11 0.00 0.00 0.51% 2024-03-18 KRNY 2024-03-18 05:01:06 9.23 5.55 0.51% KRNY 2024-03-18 08:01:28 6.00 5.89 0.51% KRNY 2024-03-18 09:01:02 6.00 5.90 0.51% KRNY 2024-03-18 10:01:59 5.88 5.87 -0.68% KRNY 2024-03-18 11:00:58 5.91 5.90 -0.34% KRNY 2024-03-18 12:01:17 6.07 6.06 2.55% KRNY 2024-03-18 13:01:03 6.02 6.01 1.53% KRNY 2024-03-18 14:01:12 5.96 5.95 0.68% KRNY 2024-03-18 15:01:03 5.96 5.95 0.51% KRNY 2024-03-18 16:01:23 6.17 5.89 -0.34% KRNY 2024-03-18 20:01:10 0.00 0.00 -0.34% 2024-03-19 KRNY 2024-03-19 05:00:56 9.38 5.55 -0.34% KRNY 2024-03-19 07:01:14 6.09 5.55 -0.34% KRNY 2024-03-19 10:01:12 5.93 5.92 0.34% KRNY 2024-03-19 11:01:07 5.92 5.91 0.34% KRNY 2024-03-19 12:01:16 5.95 5.94 0.84% KRNY 2024-03-19 14:01:32 5.87 5.86 -0.68% KRNY 2024-03-19 15:01:17 5.89 5.88 -0.17% KRNY 2024-03-19 16:01:24 5.99 5.86 -0.51% KRNY 2024-03-19 18:01:10 5.99 5.85 -0.51% KRNY 2024-03-19 20:01:12 0.00 0.00 -0.51% 2024-03-20 KRNY 2024-03-20 05:01:18 9.33 5.55 -0.51% KRNY 2024-03-20 07:00:53 6.69 5.55 -0.51% KRNY 2024-03-20 09:01:11 6.12 5.76 -0.51% KRNY 2024-03-20 10:01:27 5.87 5.86 0.00% KRNY 2024-03-20 11:00:56 5.88 5.87 0.17% KRNY 2024-03-20 13:01:07 5.89 5.88 0.17% KRNY 2024-03-20 14:01:24 5.96 5.95 1.36% KRNY 2024-03-20 15:01:09 6.10 6.09 3.73% KRNY 2024-03-20 16:01:29 6.22 6.16 5.59% KRNY 2024-03-20 17:01:01 6.22 6.16 5.62% KRNY 2024-03-20 18:01:13 6.82 5.85 5.62% KRNY 2024-03-20 20:01:20 0.00 0.00 5.62% 2024-03-21 KRNY 2024-03-21 05:01:10 9.85 5.55 5.62% KRNY 2024-03-21 07:01:17 6.91 6.26 5.62% KRNY 2024-03-21 08:01:18 6.55 5.74 0.68% KRNY 2024-03-21 10:01:25 6.18 6.17 -0.51% KRNY 2024-03-21 11:01:13 6.19 6.18 0.00% KRNY 2024-03-21 12:01:24 6.15 6.14 -1.02% KRNY 2024-03-21 13:01:05 6.11 6.09 -1.53% KRNY 2024-03-21 14:01:03 6.13 6.12 -1.36% KRNY 2024-03-21 15:01:04 6.15 6.14 -1.02% KRNY 2024-03-21 16:01:17 6.19 6.13 -0.68% KRNY 2024-03-21 17:01:08 6.19 5.95 -0.65% KRNY 2024-03-21 20:01:18 0.00 0.00 -0.65% 2024-03-22 KRNY 2024-03-22 05:00:59 9.79 5.55 -0.65% KRNY 2024-03-22 07:00:58 7.27 5.85 -0.65% KRNY 2024-03-22 10:01:29 6.08 6.07 -1.29% KRNY 2024-03-22 11:01:11 6.04 6.03 -1.94% KRNY 2024-03-22 12:01:19 6.02 6.01 -2.42% KRNY 2024-03-22 13:01:05 6.02 6.01 -2.26% KRNY 2024-03-22 14:01:08 6.02 6.01 -2.42% KRNY 2024-03-22 15:01:06 6.03 6.02 -2.10% KRNY 2024-03-22 16:01:12 6.20 5.99 -2.26% KRNY 2024-03-22 17:01:02 6.20 6.02 -2.27% KRNY 2024-03-22 18:01:06 6.75 6.02 -2.27% KRNY 2024-03-22 19:01:09 6.75 5.99 -2.27% KRNY 2024-03-22 20:01:21 0.00 0.00 -2.27% 2024-03-25 KRNY 2024-03-25 05:01:11 9.57 5.55 -2.27% KRNY 2024-03-25 07:01:19 7.40 5.55 -2.27% KRNY 2024-03-25 10:01:30 6.06 6.05 0.49% KRNY 2024-03-25 11:01:12 6.08 6.07 0.97% KRNY 2024-03-25 12:01:21 6.09 6.08 0.97% KRNY 2024-03-25 13:01:12 6.12 6.11 1.62% KRNY 2024-03-25 14:01:16 6.08 6.07 0.97% KRNY 2024-03-25 16:01:12 6.17 6.02 0.81% KRNY 2024-03-25 17:00:58 6.17 6.02 0.83% KRNY 2024-03-25 18:00:56 6.17 5.85 0.83% KRNY 2024-03-25 20:01:18 0.00 0.00 0.83% 2024-03-26 KRNY 2024-03-26 05:01:00 9.65 5.55 0.83% KRNY 2024-03-26 06:01:14 9.65 6.04 0.83% KRNY 2024-03-26 07:01:03 7.40 6.04 0.83% KRNY 2024-03-26 08:01:14 7.40 6.07 0.83% KRNY 2024-03-26 10:01:18 6.08 6.07 0.17% KRNY 2024-03-26 11:01:08 6.04 6.03 -0.50% KRNY 2024-03-26 12:01:18 6.00 5.99 -1.16% KRNY 2024-03-26 13:01:00 6.02 6.01 -1.00% KRNY 2024-03-26 14:01:21 6.03 6.02 -0.66% KRNY 2024-03-26 15:00:59 6.02 6.01 -1.00% KRNY 2024-03-26 16:01:13 6.06 5.98 -1.00% KRNY 2024-03-26 17:00:53 6.06 5.98 -0.99% KRNY 2024-03-26 18:00:52 6.06 5.94 -0.99% KRNY 2024-03-26 20:01:00 0.00 0.00 -0.99% 2024-03-27 KRNY 2024-03-27 05:00:58 9.61 5.55 -0.99% KRNY 2024-03-27 07:01:12 7.40 5.94 -0.99% KRNY 2024-03-27 10:01:19 6.18 6.17 2.80% KRNY 2024-03-27 11:01:05 6.18 6.17 2.64% KRNY 2024-03-27 12:01:32 6.22 6.21 3.29% KRNY 2024-03-27 13:01:12 6.23 6.22 3.46% KRNY 2024-03-27 14:01:16 6.19 6.18 2.80% KRNY 2024-03-27 15:00:52 6.24 6.23 3.79% KRNY 2024-03-27 16:00:59 6.35 6.29 5.11% KRNY 2024-03-27 17:00:53 6.35 6.29 5.16% KRNY 2024-03-27 18:01:09 6.85 5.94 5.16% KRNY 2024-03-27 19:01:14 6.39 5.94 5.16% KRNY 2024-03-27 20:01:08 0.00 0.00 5.16% 2024-03-28 KRNY 2024-03-28 05:01:07 10.04 5.37 5.16% KRNY 2024-03-28 07:01:08 7.50 5.37 5.16% KRNY 2024-03-28 08:01:18 6.35 5.37 5.16%