Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

145.88 +0.90 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.714 7.807 7.714 7.790 199,268 +0.06(+0.80%)
Jan 30, 2003 7.812 7.826 7.714 7.728 261,317 -0.06(-0.72%)
Jan 29, 2003 7.680 7.826 7.660 7.784 304,575 +0.10(+1.36%)
Jan 28, 2003 7.657 7.747 7.657 7.680 342,159 +0.02(+0.29%)
Jan 27, 2003 7.722 7.742 7.604 7.657 714,457 -0.06(-0.84%)
Jan 24, 2003 7.728 7.739 7.615 7.722 356,696 +0.01(+0.11%)
Jan 23, 2003 7.646 7.812 7.637 7.714 357,406 +0.10(+1.26%)
Jan 22, 2003 7.742 7.784 7.573 7.618 234,725 -0.08(-1.06%)
Jan 21, 2003 7.677 7.764 7.643 7.699 349,251 +0.03(+0.37%)
Jan 17, 2003 7.705 7.705 7.671 7.671 148,564 -0.01(-0.18%)
Jan 16, 2003 7.708 7.742 7.685 7.685 441,439 -0.02(-0.22%)
Jan 15, 2003 7.756 7.756 7.685 7.702 348,541 -0.01(-0.15%)
Jan 14, 2003 7.770 7.784 7.699 7.714 244,653 -0.04(-0.51%)
Jan 13, 2003 7.770 7.778 7.699 7.753 256,708 +0.03(+0.33%)
Jan 10, 2003 7.756 7.821 7.699 7.728 185,085 -0.04(-0.51%)
Jan 09, 2003 7.826 7.883 7.697 7.767 259,899 -0.02(-0.22%)
Jan 08, 2003 7.742 7.869 7.716 7.784 176,575 +0.10(+1.28%)
Jan 07, 2003 7.863 7.883 7.573 7.685 554,546 -0.25(-3.13%)
Jan 06, 2003 7.852 7.970 7.759 7.934 325,849 +0.08(+1.08%)
Jan 03, 2003 7.897 7.953 7.849 7.849 250,680 -0.05(-0.57%)
Jan 02, 2003 7.939 7.976 7.728 7.894 377,971 +0.03(+0.32%)
Dec 31, 2002 7.798 7.967 7.770 7.869 529,372 +0.04(+0.54%)
Dec 30, 2002 7.742 7.888 7.728 7.826 803,100 +0.01(+0.18%)
Dec 27, 2002 7.702 7.812 7.685 7.812 602,768 +0.01(+0.18%)
Dec 26, 2002 7.666 7.840 7.657 7.798 837,493 +0.16(+2.10%)
Dec 24, 2002 7.615 7.719 7.544 7.637 491,788 -0.08(-0.99%)
Dec 23, 2002 7.417 7.812 7.417 7.714 996,340 +0.14(+1.82%)
Dec 20, 2002 7.361 7.575 7.333 7.575 8,517,825 +0.28(+3.91%)
Dec 19, 2002 7.268 7.403 7.237 7.291 293,229 +0.01(+0.19%)
Dec 18, 2002 7.319 7.319 7.107 7.276 224,087 -0.05(-0.62%)
Dec 17, 2002 7.291 7.375 7.257 7.322 266,990 -0.07(-0.92%)
Dec 16, 2002 7.169 7.389 7.102 7.389 220,187 +0.27(+3.72%)
Dec 13, 2002 7.093 7.124 6.980 7.124 125,163 +0.00(+0.00%)
Dec 12, 2002 7.051 7.178 6.994 7.124 119,135 +0.08(+1.08%)
Dec 11, 2002 7.121 7.121 6.952 7.048 141,473 -0.05(-0.72%)
Dec 10, 2002 6.811 7.150 6.800 7.099 207,068 +0.34(+5.01%)
Dec 09, 2002 6.783 6.848 6.628 6.760 177,284 -0.08(-1.11%)
Dec 06, 2002 6.822 6.955 6.777 6.836 93,606 -0.03(-0.41%)
Dec 05, 2002 6.853 6.977 6.755 6.865 365,206 +0.01(+0.16%)
Dec 04, 2002 6.924 7.045 6.698 6.853 176,575 +0.00(+0.00%)
Dec 03, 2002 6.712 7.003 6.712 6.853 187,921 +0.09(+1.38%)
Dec 02, 2002 6.797 6.910 6.760 6.760 190,403 -0.04(-0.54%)
Nov 29, 2002 6.769 6.910 6.701 6.797 102,116 -0.01(-0.21%)
Nov 27, 2002 6.735 6.825 6.670 6.811 218,769 +0.01(+0.08%)
Nov 26, 2002 6.797 6.839 6.670 6.805 408,818 +0.02(+0.33%)
Nov 25, 2002 6.938 6.958 6.769 6.783 171,966 -0.20(-2.83%)
Nov 22, 2002 6.952 6.989 6.839 6.980 401,018 -0.01(-0.20%)
Nov 21, 2002 7.065 7.071 6.958 6.994 129,772 -0.03(-0.40%)
Nov 20, 2002 6.980 7.104 6.941 7.023 243,943 -0.03(-0.40%)
Nov 19, 2002 7.051 7.189 7.023 7.051 281,173 +0.00(+0.00%)
Nov 18, 2002 7.192 7.206 7.051 7.051 132,254 -0.07(-0.99%)
Nov 15, 2002 7.276 7.276 7.118 7.121 140,409 -0.17(-2.32%)
Nov 14, 2002 7.178 7.330 7.164 7.291 201,750 +0.12(+1.69%)
Nov 13, 2002 7.090 7.243 7.071 7.169 246,425 +0.08(+1.07%)
Nov 12, 2002 7.116 7.192 7.085 7.093 190,049 -0.00(-0.04%)
Nov 11, 2002 7.192 7.200 6.721 7.096 664,463 -0.12(-1.72%)
Nov 08, 2002 7.573 7.629 7.192 7.220 458,458 -0.38(-4.97%)
Nov 07, 2002 7.903 7.979 7.375 7.598 626,879 -0.36(-4.54%)
Nov 06, 2002 7.982 7.982 7.826 7.959 74,814 -0.01(-0.07%)
Nov 05, 2002 7.982 8.013 7.815 7.965 117,007 +0.00(+0.00%)
Nov 04, 2002 7.956 8.100 7.891 7.965 164,520 -0.06(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.