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 30, 2004 11.49 11.53 11.36 11.46 205,258 -0.03(-0.27%)
Jan 29, 2004 11.47 11.59 11.41 11.49 278,286 +0.05(+0.39%)
Jan 28, 2004 11.59 11.69 11.44 11.45 260,561 -0.19(-1.60%)
Jan 27, 2004 11.47 11.64 11.41 11.64 275,096 +0.13(+1.10%)
Jan 26, 2004 11.55 11.58 11.49 11.51 407,326 -0.06(-0.49%)
Jan 23, 2004 11.31 11.66 11.31 11.57 572,171 +0.32(+2.89%)
Jan 22, 2004 10.82 11.35 10.82 11.24 635,273 +0.49(+4.59%)
Jan 21, 2004 10.63 10.75 10.62 10.75 165,199 +0.09(+0.87%)
Jan 20, 2004 10.65 10.73 10.58 10.65 601,595 +0.03(+0.32%)
Jan 16, 2004 10.62 10.71 10.59 10.62 215,184 +0.06(+0.53%)
Jan 15, 2004 10.69 10.72 10.55 10.56 175,480 -0.08(-0.79%)
Jan 14, 2004 10.47 10.67 10.47 10.65 289,630 +0.13(+1.21%)
Jan 13, 2004 10.34 10.52 10.29 10.52 236,100 +0.20(+1.91%)
Jan 12, 2004 10.24 10.37 10.24 10.32 216,957 +0.12(+1.19%)
Jan 09, 2004 10.24 10.36 10.21 10.20 455,184 +0.02(+0.22%)
Jan 08, 2004 10.42 10.44 10.17 10.18 512,614 -0.17(-1.63%)
Jan 07, 2004 10.63 10.63 10.35 10.35 398,109 -0.40(-3.70%)
Jan 06, 2004 10.85 10.92 10.75 10.75 164,136 -0.06(-0.60%)
Jan 05, 2004 10.65 10.83 10.65 10.81 259,497 +0.22(+2.08%)
Jan 02, 2004 10.59 10.71 10.56 10.59 102,097 +0.03(+0.24%)
Dec 31, 2003 10.75 10.75 10.56 10.57 159,172 -0.18(-1.68%)
Dec 30, 2003 10.62 10.72 10.60 10.75 111,669 +0.11(+1.06%)
Dec 29, 2003 10.48 10.65 10.48 10.63 240,000 +0.15(+1.40%)
Dec 26, 2003 10.47 10.49 10.42 10.49 41,477 +0.04(+0.35%)
Dec 24, 2003 10.34 10.50 10.34 10.45 60,974 +0.08(+0.79%)
Dec 23, 2003 10.38 10.41 10.30 10.37 231,846 +0.01(+0.05%)
Dec 22, 2003 10.32 10.38 10.28 10.36 149,601 +0.03(+0.25%)
Dec 19, 2003 10.37 10.40 10.27 10.34 511,196 -0.03(-0.27%)
Dec 18, 2003 10.36 10.38 10.32 10.37 214,475 -0.04(-0.38%)
Dec 17, 2003 10.32 10.41 10.25 10.41 89,335 -0.03(-0.24%)
Dec 16, 2003 10.31 10.43 10.24 10.43 158,818 +0.14(+1.34%)
Dec 15, 2003 10.50 10.50 10.29 10.29 236,809 -0.17(-1.59%)
Dec 12, 2003 10.44 10.46 10.39 10.46 191,432 +0.05(+0.43%)
Dec 11, 2003 10.25 10.44 10.25 10.41 125,140 +0.17(+1.65%)
Dec 10, 2003 10.30 10.30 10.19 10.25 97,134 -0.04(-0.41%)
Dec 09, 2003 10.64 10.64 10.28 10.29 104,579 -0.35(-3.26%)
Dec 08, 2003 10.56 10.66 10.48 10.63 220,502 +0.13(+1.21%)
Dec 05, 2003 10.50 10.50 10.44 10.51 97,843 +0.01(+0.11%)
Dec 04, 2003 10.38 10.51 10.36 10.50 360,177 +0.12(+1.11%)
Dec 03, 2003 10.49 10.58 10.38 10.38 164,136 -0.15(-1.39%)
Dec 02, 2003 10.45 10.63 10.45 10.53 181,152 +0.10(+1.00%)
Dec 01, 2003 10.29 10.46 10.29 10.42 250,280 +0.21(+2.07%)
Nov 28, 2003 10.24 10.28 10.21 10.21 51,048 -0.02(-0.19%)
Nov 26, 2003 10.23 10.24 10.13 10.23 363,722 -0.00(-0.03%)
Nov 25, 2003 10.13 10.23 10.12 10.23 514,387 +0.12(+1.20%)
Nov 24, 2003 9.986 10.13 9.915 10.11 250,989 +0.16(+1.62%)
Nov 21, 2003 9.873 9.952 9.800 9.952 237,518 +0.14(+1.41%)
Nov 20, 2003 9.760 9.825 9.740 9.814 244,608 +0.04(+0.40%)
Nov 19, 2003 9.873 9.873 9.743 9.774 170,871 -0.07(-0.72%)
Nov 18, 2003 9.929 9.941 9.876 9.845 88,980 -0.06(-0.57%)
Nov 17, 2003 9.946 9.986 9.873 9.901 244,608 -0.10(-1.04%)
Nov 14, 2003 10.20 10.31 10.01 10.01 914,269 -0.17(-1.69%)
Nov 13, 2003 10.06 10.24 10.04 10.18 220,502 +0.12(+1.21%)
Nov 12, 2003 9.876 10.06 9.876 10.06 122,304 +0.16(+1.57%)
Nov 11, 2003 9.890 9.890 9.740 9.901 117,341 +0.01(+0.11%)
Nov 10, 2003 9.980 9.980 9.887 9.890 141,447 -0.13(-1.27%)
Nov 07, 2003 9.859 10.03 9.842 10.02 227,237 +0.20(+2.04%)
Nov 06, 2003 9.732 9.839 9.732 9.816 153,855 +0.07(+0.69%)
Nov 05, 2003 9.743 9.850 9.732 9.749 193,914 -0.10(-1.03%)
Nov 04, 2003 9.743 9.850 9.721 9.850 206,428 +0.26(+2.68%)
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.