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 (%)
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%)
Nov 01, 2002 7.897 8.027 7.840 8.027 119,844 +0.13(+1.64%)
Oct 31, 2002 8.137 8.151 7.784 7.897 2,907,470 -0.24(-2.95%)
Oct 30, 2002 8.094 8.179 8.066 8.137 109,916 +0.03(+0.35%)
Oct 29, 2002 8.114 8.114 7.784 8.108 175,511 -0.03(-0.42%)
Oct 28, 2002 8.405 8.517 8.015 8.142 417,682 -0.21(-2.47%)
Oct 25, 2002 7.925 8.348 7.891 8.348 227,633 +0.45(+5.71%)
Oct 24, 2002 7.897 7.925 7.773 7.897 260,963 +0.03(+0.39%)
Oct 23, 2002 7.855 7.866 7.728 7.866 162,038 +0.01(+0.14%)
Oct 22, 2002 7.840 7.891 7.770 7.855 201,040 -0.03(-0.36%)
Oct 21, 2002 7.731 7.925 7.587 7.883 164,165 +0.15(+1.97%)
Oct 18, 2002 7.699 7.812 7.333 7.731 168,420 +0.03(+0.40%)
Oct 17, 2002 7.615 7.917 7.615 7.699 403,854 +0.25(+3.37%)
Oct 16, 2002 7.516 7.516 7.327 7.448 183,312 +0.10(+1.38%)
Oct 14, 2002 7.393 7.403 7.341 7.347 156,010 -0.07(-0.95%)
Oct 11, 2002 7.465 7.488 7.396 7.417 210,614 -0.05(-0.64%)
Oct 10, 2002 7.453 7.613 7.453 7.465 351,733 -0.02(-0.30%)
Oct 09, 2002 7.615 7.615 7.474 7.488 921,880 -0.13(-1.74%)
Oct 08, 2002 7.650 7.650 7.587 7.621 450,303 -0.02(-0.28%)
Oct 07, 2002 7.683 7.728 7.615 7.642 567,311 -0.01(-0.17%)
Oct 04, 2002 7.784 7.784 7.629 7.654 90,060 -0.10(-1.31%)
Oct 03, 2002 7.857 7.925 7.756 7.756 13,331,816 -0.10(-1.27%)
Oct 02, 2002 7.840 7.941 7.838 7.856 129,063 +0.02(+0.20%)
Oct 01, 2002 7.566 7.840 7.566 7.840 142,536 +0.27(+3.63%)
Sep 30, 2002 7.580 7.592 7.460 7.566 165,938 -0.01(-0.19%)
Sep 27, 2002 7.560 7.594 7.560 7.580 173,739 -0.00(-0.06%)
Sep 26, 2002 7.584 7.594 7.530 7.584 259,544 -0.00(-0.04%)
Sep 25, 2002 7.481 7.615 7.458 7.587 275,145 +0.11(+1.53%)
Sep 24, 2002 7.659 7.728 7.470 7.472 163,811 -0.23(-2.95%)
Sep 23, 2002 7.570 7.833 7.570 7.699 170,193 +0.13(+1.73%)
Sep 20, 2002 7.615 7.704 7.568 7.568 228,342 -0.05(-0.61%)
Sep 19, 2002 7.852 7.890 7.615 7.615 148,919 -0.23(-2.96%)
Sep 18, 2002 7.831 7.862 7.804 7.848 78,714 +0.02(+0.27%)
Sep 17, 2002 7.982 8.080 7.826 7.826 175,157 -0.13(-1.60%)
Sep 16, 2002 7.963 8.038 7.949 7.953 104,952 +0.00(+0.05%)
Sep 13, 2002 7.993 7.993 7.911 7.949 119,844 -0.05(-0.58%)
Sep 12, 2002 8.123 8.123 7.929 7.996 141,827 -0.13(-1.56%)
Sep 11, 2002 8.285 8.285 8.123 8.123 212,741 -0.15(-1.79%)
Sep 10, 2002 8.343 8.426 8.165 8.271 202,104 -0.02(-0.27%)
Sep 09, 2002 8.094 8.306 8.094 8.293 289,328 +0.25(+3.08%)
Sep 06, 2002 7.959 8.060 7.928 8.045 151,755 +0.12(+1.51%)
Sep 05, 2002 8.094 8.124 7.840 7.925 215,578 -0.18(-2.26%)
Sep 04, 2002 7.798 8.108 7.776 8.108 162,392 +0.31(+3.98%)
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.