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: 4:10 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 (%)
Oct 31, 2002 8.138 8.152 7.785 7.898 2,906,944 -0.24(-2.95%)
Oct 30, 2002 8.096 8.180 8.068 8.138 109,896 +0.03(+0.35%)
Oct 29, 2002 8.116 8.116 7.785 8.110 175,480 -0.03(-0.42%)
Oct 28, 2002 8.406 8.519 8.017 8.144 417,607 -0.21(-2.47%)
Oct 25, 2002 7.927 8.350 7.893 8.350 227,592 +0.45(+5.71%)
Oct 24, 2002 7.898 7.927 7.774 7.898 260,915 +0.03(+0.39%)
Oct 23, 2002 7.856 7.867 7.729 7.867 162,008 +0.01(+0.14%)
Oct 22, 2002 7.842 7.893 7.771 7.856 201,004 -0.03(-0.36%)
Oct 21, 2002 7.732 7.927 7.588 7.884 164,136 +0.15(+1.97%)
Oct 18, 2002 7.701 7.814 7.334 7.732 168,390 +0.03(+0.40%)
Oct 17, 2002 7.616 7.918 7.616 7.701 403,781 +0.25(+3.37%)
Oct 16, 2002 7.518 7.518 7.329 7.450 183,279 +0.10(+1.38%)
Oct 14, 2002 7.395 7.405 7.343 7.348 155,982 -0.07(-0.95%)
Oct 11, 2002 7.467 7.489 7.398 7.419 210,576 -0.05(-0.64%)
Oct 10, 2002 7.454 7.615 7.454 7.467 351,669 -0.02(-0.30%)
Oct 09, 2002 7.616 7.616 7.475 7.489 921,714 -0.13(-1.74%)
Oct 08, 2002 7.652 7.652 7.588 7.622 450,221 -0.02(-0.28%)
Oct 07, 2002 7.684 7.729 7.616 7.643 567,208 -0.01(-0.17%)
Oct 04, 2002 7.785 7.785 7.630 7.656 90,044 -0.10(-1.31%)
Oct 03, 2002 7.859 7.927 7.757 7.757 13,329,403 -0.10(-1.27%)
Oct 02, 2002 7.842 7.942 7.839 7.857 129,039 +0.02(+0.20%)
Oct 01, 2002 7.567 7.842 7.567 7.842 142,511 +0.28(+3.63%)
Sep 30, 2002 7.581 7.594 7.461 7.567 165,908 -0.01(-0.19%)
Sep 27, 2002 7.561 7.595 7.561 7.581 173,707 -0.00(-0.06%)
Sep 26, 2002 7.585 7.595 7.532 7.585 259,497 -0.00(-0.04%)
Sep 25, 2002 7.482 7.616 7.460 7.588 275,096 +0.11(+1.53%)
Sep 24, 2002 7.660 7.729 7.471 7.474 163,781 -0.23(-2.95%)
Sep 23, 2002 7.571 7.835 7.571 7.701 170,162 +0.13(+1.73%)
Sep 20, 2002 7.616 7.705 7.570 7.570 228,301 -0.05(-0.61%)
Sep 19, 2002 7.853 7.891 7.616 7.616 148,892 -0.23(-2.96%)
Sep 18, 2002 7.832 7.863 7.805 7.849 78,700 +0.02(+0.27%)
Sep 17, 2002 7.983 8.082 7.828 7.828 175,125 -0.13(-1.60%)
Sep 16, 2002 7.965 8.039 7.951 7.955 104,933 +0.00(+0.05%)
Sep 13, 2002 7.994 7.994 7.912 7.951 119,822 -0.05(-0.58%)
Sep 12, 2002 8.124 8.124 7.931 7.997 141,802 -0.13(-1.56%)
Sep 11, 2002 8.286 8.286 8.124 8.124 212,703 -0.15(-1.79%)
Sep 10, 2002 8.344 8.427 8.166 8.272 202,068 -0.02(-0.27%)
Sep 09, 2002 8.096 8.307 8.096 8.295 289,276 +0.25(+3.09%)
Sep 06, 2002 7.960 8.062 7.929 8.046 151,728 +0.12(+1.51%)
Sep 05, 2002 8.096 8.125 7.842 7.927 215,539 -0.18(-2.26%)
Sep 04, 2002 7.800 8.110 7.777 8.110 162,363 +0.31(+3.98%)
Sep 03, 2002 7.927 7.949 7.800 7.800 174,416 -0.12(-1.51%)
Aug 30, 2002 7.793 7.936 7.757 7.919 334,653 +0.16(+2.09%)
Aug 29, 2002 7.778 7.780 7.701 7.757 211,994 -0.03(-0.36%)
Aug 28, 2002 7.821 7.821 7.722 7.785 121,949 -0.04(-0.54%)
Aug 27, 2002 7.863 7.997 7.828 7.828 168,035 -0.03(-0.36%)
Aug 26, 2002 7.757 7.856 7.757 7.856 212,703 +0.14(+1.83%)
Aug 23, 2002 7.630 7.759 7.630 7.715 159,527 +0.08(+1.02%)
Aug 22, 2002 7.687 7.687 7.567 7.637 992,615 -0.05(-0.64%)
Aug 21, 2002 7.670 7.687 7.635 7.687 54,593 +0.04(+0.50%)
Aug 20, 2002 7.652 7.687 7.639 7.649 31,905 +0.00(+0.06%)
Aug 16, 2002 7.553 7.687 7.553 7.644 37,577 +0.08(+1.10%)
Aug 15, 2002 7.539 7.587 7.447 7.561 80,118 +0.04(+0.58%)
Aug 14, 2002 7.412 7.546 7.388 7.518 148,183 +0.12(+1.62%)
Aug 13, 2002 7.733 7.733 7.398 7.398 173,707 -0.34(-4.38%)
Aug 12, 2002 7.503 7.757 7.503 7.736 109,187 +0.57(+7.97%)
Aug 07, 2002 7.101 7.186 7.076 7.165 60,974 +0.10(+1.40%)
Aug 06, 2002 7.123 7.200 7.011 7.066 109,187 -0.05(-0.69%)
Aug 05, 2002 7.186 7.199 7.116 7.116 41,122 -0.08(-1.08%)
Aug 02, 2002 7.313 7.348 7.193 7.193 70,901 -0.13(-1.75%)
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.