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 (%)
May 24, 2024 145.28 146.25 144.57 145.88 88,353 +0.90(+0.62%)
May 23, 2024 147.26 147.26 144.39 144.98 81,945 -2.63(-1.78%)
May 22, 2024 146.84 148.60 146.74 147.61 88,927 +0.40(+0.27%)
May 21, 2024 147.04 147.71 146.33 147.21 54,159 +0.31(+0.21%)
May 20, 2024 148.87 148.87 146.32 146.90 113,108 -1.87(-1.26%)
May 17, 2024 148.19 148.93 147.73 148.77 206,340 +1.31(+0.89%)
May 16, 2024 146.35 147.86 146.06 147.46 100,447 +2.30(+1.58%)
May 15, 2024 145.38 146.34 144.53 145.16 137,977 -0.49(-0.34%)
May 14, 2024 145.79 146.57 145.34 145.65 84,667 +0.59(+0.41%)
May 13, 2024 148.18 148.18 144.84 145.06 124,906 -3.00(-2.03%)
May 10, 2024 146.88 148.69 146.65 148.06 112,642 +1.10(+0.75%)
May 09, 2024 146.72 147.52 146.19 146.96 126,613 -0.11(-0.07%)
May 08, 2024 147.55 147.85 146.46 147.07 176,442 +0.09(+0.06%)
May 07, 2024 146.87 148.43 146.55 146.98 228,621 +0.64(+0.44%)
May 06, 2024 144.53 146.60 144.11 146.34 117,432 +2.77(+1.93%)
May 03, 2024 143.05 143.89 142.28 143.57 136,850 +0.42(+0.29%)
May 02, 2024 143.55 143.55 141.64 143.15 135,050 -0.10(-0.07%)
May 01, 2024 141.24 144.51 141.24 143.25 178,272 +1.90(+1.34%)
Apr 30, 2024 142.24 142.33 140.75 141.35 170,602 -0.68(-0.48%)
Apr 29, 2024 144.50 144.99 141.86 142.03 178,479 -2.12(-1.47%)
Apr 26, 2024 145.79 145.90 143.91 144.15 144,447 -2.44(-1.66%)
Apr 25, 2024 147.55 147.55 145.15 146.59 144,506 -1.12(-0.76%)
Apr 24, 2024 145.51 147.97 145.10 147.71 219,425 +1.95(+1.34%)
Apr 23, 2024 143.58 148.39 142.42 145.76 314,006 +4.52(+3.20%)
Apr 22, 2024 141.48 142.33 139.75 141.24 210,689 +1.03(+0.73%)
Apr 19, 2024 138.08 140.24 137.05 140.21 204,937 +3.12(+2.28%)
Apr 18, 2024 136.53 137.65 136.09 137.09 122,933 +1.39(+1.02%)
Apr 17, 2024 137.58 137.58 135.06 135.70 171,483 -2.17(-1.57%)
Apr 16, 2024 136.67 138.81 136.17 137.87 173,646 +1.61(+1.18%)
Apr 15, 2024 138.49 138.49 136.26 136.26 101,016 -0.95(-0.69%)
Apr 12, 2024 137.96 138.57 136.63 137.21 135,312 -1.08(-0.78%)
Apr 11, 2024 141.29 141.35 138.18 138.29 142,762 -3.27(-2.31%)
Apr 10, 2024 141.13 141.95 140.47 141.56 100,512 +0.02(+0.01%)
Apr 09, 2024 144.04 144.04 140.93 141.54 109,433 -1.94(-1.35%)
Apr 08, 2024 144.18 144.86 143.46 143.48 154,611 -1.06(-0.73%)
Apr 05, 2024 145.67 146.45 144.51 144.54 192,516 -1.28(-0.88%)
Apr 04, 2024 147.52 147.87 145.31 145.82 135,317 -0.93(-0.63%)
Apr 03, 2024 147.10 148.06 145.91 146.75 140,318 -0.24(-0.16%)
Apr 02, 2024 147.80 147.80 145.96 146.99 201,348 -0.50(-0.34%)
Apr 01, 2024 148.08 148.50 146.47 147.49 120,561 -0.98(-0.66%)
Mar 28, 2024 149.06 149.20 148.18 148.47 98,918 -0.01(-0.01%)
Mar 27, 2024 145.97 148.52 145.97 148.48 105,152 +2.82(+1.94%)
Mar 26, 2024 145.53 147.08 145.47 145.66 117,718 +0.05(+0.03%)
Mar 25, 2024 146.79 147.10 145.51 145.61 80,796 -0.81(-0.55%)
Mar 22, 2024 147.25 147.25 145.29 146.42 106,414 -0.39(-0.27%)
Mar 21, 2024 145.42 147.23 144.81 146.81 169,885 +1.45(+1.00%)
Mar 20, 2024 145.29 146.56 144.43 145.36 186,916 -0.39(-0.27%)
Mar 19, 2024 145.71 146.32 144.76 145.75 125,805 +0.58(+0.40%)
Mar 18, 2024 146.74 147.62 145.06 145.17 115,568 -1.76(-1.20%)
Mar 15, 2024 144.86 147.32 144.86 146.93 441,365 +0.85(+0.58%)
Mar 14, 2024 147.08 147.65 145.61 146.08 116,806 -1.63(-1.10%)
Mar 13, 2024 148.21 148.48 147.14 147.71 106,686 -0.47(-0.32%)
Mar 12, 2024 147.04 148.23 146.62 148.18 103,536 +0.52(+0.35%)
Mar 11, 2024 146.20 147.70 146.06 147.66 110,275 +1.21(+0.83%)
Mar 08, 2024 146.10 146.59 145.03 146.45 160,819 +0.07(+0.05%)
Mar 07, 2024 148.70 149.20 146.29 146.38 145,608 -2.16(-1.45%)
Mar 06, 2024 147.31 148.65 146.81 148.54 160,106 +1.11(+0.75%)
Mar 05, 2024 146.53 148.39 146.53 147.43 125,843 +0.44(+0.30%)
Mar 04, 2024 146.51 148.30 146.51 146.99 94,457 +0.77(+0.53%)
Mar 01, 2024 146.00 146.77 145.07 146.22 137,223 -0.23(-0.16%)
Feb 29, 2024 148.48 148.48 145.75 146.45 194,430 -1.83(-1.23%)
Feb 28, 2024 147.80 148.84 147.56 148.28 184,284 +0.55(+0.37%)
Feb 27, 2024 146.71 148.15 145.56 147.73 191,931 +0.79(+0.54%)
Feb 26, 2024 146.25 147.06 146.00 146.94 185,828 +0.59(+0.40%)
Feb 23, 2024 145.65 147.50 145.45 146.35 222,627 +1.09(+0.75%)
Feb 22, 2024 142.29 145.39 141.76 145.26 159,100 +3.06(+2.16%)
Feb 21, 2024 141.56 142.61 140.93 142.20 142,652 +0.76(+0.54%)
Feb 20, 2024 141.23 142.83 140.92 141.44 213,142 +0.15(+0.11%)
Feb 16, 2024 143.71 143.71 141.19 141.29 562,821 -1.29(-0.90%)
Feb 15, 2024 141.60 143.63 141.60 142.58 207,986 +0.91(+0.64%)
Feb 14, 2024 140.38 141.86 140.22 141.67 140,819 +2.05(+1.47%)
Feb 13, 2024 141.55 141.75 138.77 139.62 249,613 -1.51(-1.07%)
Feb 12, 2024 140.96 141.91 140.61 141.13 236,401 +0.42(+0.30%)
Feb 09, 2024 136.75 140.78 136.75 140.71 143,292 +3.76(+2.75%)
Feb 08, 2024 136.83 137.35 136.19 136.95 171,941 -0.18(-0.13%)
Feb 07, 2024 137.40 138.83 136.42 137.13 231,595 -0.05(-0.04%)
Feb 06, 2024 137.63 138.32 136.22 137.18 241,536 +0.16(+0.12%)
Feb 05, 2024 136.65 137.36 135.70 137.02 135,932 -0.47(-0.34%)
Feb 02, 2024 135.86 138.09 135.43 137.49 206,828 +1.80(+1.32%)
Feb 01, 2024 135.75 136.95 133.83 135.69 270,160 -0.43(-0.32%)
Jan 31, 2024 138.95 139.59 136.06 136.12 299,944 -2.53(-1.82%)
Jan 30, 2024 138.07 139.25 137.18 138.65 215,916 +0.25(+0.18%)
Jan 29, 2024 137.48 138.43 136.83 138.40 139,104 +0.44(+0.32%)
Jan 26, 2024 138.96 139.96 136.63 137.96 255,124 -1.05(-0.75%)
Jan 25, 2024 145.26 145.73 136.15 139.01 365,803 -6.24(-4.30%)
Jan 24, 2024 146.19 147.19 145.15 145.25 254,748 -0.51(-0.35%)
Jan 23, 2024 146.11 146.67 144.65 145.75 129,856 +0.11(+0.08%)
Jan 22, 2024 144.18 145.70 143.56 145.64 162,808 +1.71(+1.19%)
Jan 19, 2024 142.16 143.96 141.58 143.94 224,366 +3.00(+2.12%)
Jan 18, 2024 139.16 141.11 138.80 140.94 277,105 +0.85(+0.61%)
Jan 17, 2024 139.17 141.62 139.17 140.09 131,362 +0.70(+0.50%)
Jan 16, 2024 139.09 140.14 138.39 139.40 148,877 +0.27(+0.19%)
Jan 12, 2024 138.31 139.43 138.07 139.13 101,190 +1.53(+1.11%)
Jan 11, 2024 135.53 137.91 134.78 137.60 113,481 +1.94(+1.43%)
Jan 10, 2024 134.07 135.83 133.90 135.66 101,083 +1.25(+0.93%)
Jan 09, 2024 134.24 134.44 132.06 134.41 88,995 +0.18(+0.13%)
Jan 08, 2024 135.97 136.61 133.45 134.24 158,431 -1.67(-1.23%)
Jan 05, 2024 135.90 136.59 135.51 135.90 167,259 +0.47(+0.35%)
Jan 04, 2024 135.77 136.66 134.75 135.43 249,330 +0.62(+0.46%)
Jan 03, 2024 135.94 137.02 134.50 134.81 191,926 -0.09(-0.07%)
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.