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

Rli Corp (NY: RLI )

143.00 -0.20 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2002 7.981 8.108 7.977 8.108 198,214 +0.13(+1.68%)
Apr 29, 2002 8.019 8.020 7.956 7.974 116,513 -0.05(-0.58%)
Apr 26, 2002 8.058 8.164 8.015 8.020 446,160 -0.03(-0.33%)
Apr 25, 2002 7.953 8.061 7.927 8.047 89,516 +0.10(+1.28%)
Apr 24, 2002 7.905 7.981 7.905 7.946 85,253 +0.04(+0.52%)
Apr 23, 2002 7.903 7.933 7.882 7.905 160,560 +0.00(+0.02%)
Apr 22, 2002 7.868 7.944 7.842 7.903 96,620 +0.05(+0.65%)
Apr 19, 2002 7.908 7.911 7.826 7.853 147,772 -0.05(-0.69%)
Apr 18, 2002 7.974 8.019 7.894 7.908 197,504 -0.06(-0.81%)
Apr 17, 2002 7.835 7.981 7.804 7.972 198,214 +0.14(+1.76%)
Apr 16, 2002 7.630 7.903 7.612 7.835 402,112 +0.20(+2.67%)
Apr 15, 2002 7.812 7.812 7.629 7.630 287,730 -0.18(-2.32%)
Apr 12, 2002 7.851 7.851 7.771 7.812 223,080 -0.04(-0.50%)
Apr 11, 2002 7.835 7.936 7.835 7.851 231,605 +0.02(+0.22%)
Apr 10, 2002 7.601 7.835 7.601 7.835 169,086 +0.22(+2.85%)
Apr 09, 2002 7.497 7.629 7.497 7.618 145,641 +0.12(+1.61%)
Apr 08, 2002 7.376 7.500 7.362 7.497 53,993 +0.12(+1.64%)
Apr 05, 2002 7.304 7.376 7.304 7.376 213,133 +0.07(+0.98%)
Apr 04, 2002 7.333 7.359 7.302 7.304 59,677 -0.04(-0.50%)
Apr 03, 2002 7.311 7.378 7.288 7.340 110,829 +0.03(+0.40%)
Apr 02, 2002 7.287 7.355 7.287 7.311 44,047 +0.03(+0.35%)
Apr 01, 2002 7.263 7.297 7.241 7.286 53,993 +0.01(+0.12%)
Mar 29, 2002 7.425 7.425 7.277 7.277 131,432 +0.00(+0.00%)
Mar 28, 2002 7.425 7.425 7.277 7.277 284,178 -0.15(-1.99%)
Mar 27, 2002 7.263 7.502 7.249 7.425 208,871 +0.15(+2.03%)
Mar 26, 2002 7.136 7.277 7.136 7.277 124,328 +0.13(+1.83%)
Mar 25, 2002 7.086 7.172 7.086 7.146 83,832 +0.05(+0.65%)
Mar 22, 2002 7.193 7.242 7.094 7.100 188,268 -0.11(-1.48%)
Mar 21, 2002 7.108 7.235 7.097 7.207 113,671 +0.11(+1.57%)
Mar 20, 2002 7.121 7.122 7.079 7.096 59,677 -0.02(-0.28%)
Mar 19, 2002 7.038 7.200 7.038 7.115 117,223 +0.09(+1.30%)
Mar 18, 2002 6.989 7.045 6.973 7.024 355,223 +0.03(+0.40%)
Mar 15, 2002 7.024 7.076 6.996 6.996 124,328 -0.04(-0.62%)
Mar 14, 2002 7.021 7.059 7.021 7.039 49,731 +0.02(+0.26%)
Mar 13, 2002 7.051 7.051 7.021 7.021 59,677 -0.03(-0.40%)
Mar 12, 2002 7.069 7.069 7.045 7.049 52,573 -0.02(-0.26%)
Mar 11, 2002 7.096 7.136 7.059 7.067 34,811 -0.05(-0.67%)
Mar 08, 2002 7.115 7.165 7.100 7.115 55,414 +0.01(+0.10%)
Mar 07, 2002 7.122 7.136 7.094 7.108 41,916 -0.01(-0.20%)
Mar 06, 2002 7.098 7.129 7.083 7.122 41,916 +0.01(+0.18%)
Mar 05, 2002 7.097 7.129 7.087 7.110 93,068 +0.02(+0.22%)
Mar 04, 2002 6.955 7.094 6.953 7.094 103,725 +0.13(+1.80%)
Mar 01, 2002 6.967 7.280 6.948 6.969 164,113 +0.00(+0.02%)
Feb 28, 2002 7.031 7.031 6.927 6.967 206,029 -0.07(-1.02%)
Feb 27, 2002 7.122 7.122 7.038 7.039 68,202 -0.08(-1.17%)
Feb 26, 2002 7.135 7.150 7.108 7.122 51,862 -0.01(-0.18%)
Feb 25, 2002 7.110 7.200 7.094 7.135 227,342 -0.01(-0.12%)
Feb 22, 2002 7.038 7.143 7.022 7.143 110,829 +0.09(+1.30%)
Feb 21, 2002 7.073 7.073 7.051 7.052 51,862 -0.04(-0.58%)
Feb 20, 2002 6.946 7.122 6.946 7.093 171,928 +0.13(+1.90%)
Feb 19, 2002 6.862 6.982 6.862 6.960 160,560 +0.09(+1.33%)
Feb 18, 2002 6.749 6.896 6.742 6.869 284,178 +0.00(+0.00%)
Feb 15, 2002 6.749 6.896 6.742 6.869 118,644 +0.12(+1.77%)
Feb 14, 2002 6.661 6.800 6.652 6.749 1,634,026 +0.10(+1.55%)
Feb 13, 2002 6.496 6.647 6.482 6.647 103,014 +0.17(+2.63%)
Feb 12, 2002 6.440 6.476 6.421 6.476 163,402 +0.03(+0.50%)
Feb 11, 2002 6.447 6.454 6.440 6.444 19,892 -0.01(-0.15%)
Feb 08, 2002 6.402 6.454 6.402 6.454 59,677 +0.06(+0.99%)
Feb 07, 2002 6.395 6.407 6.390 6.390 29,128 -0.00(-0.07%)
Feb 06, 2002 6.404 6.414 6.383 6.395 130,011 -0.01(-0.15%)
Feb 05, 2002 6.393 6.411 6.369 6.404 41,916 +0.01(+0.18%)
Feb 04, 2002 6.411 6.416 6.373 6.393 51,862 -0.01(-0.18%)
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.