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

Rli Corp (NY: RLI )

145.29 -0.36 (-0.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
Jun 30, 2003 9.392 9.406 9.183 9.279 346,059 -0.06(-0.60%)
Jun 27, 2003 9.347 9.448 9.273 9.335 200,331 -0.01(-0.09%)
Jun 26, 2003 9.158 9.426 9.127 9.344 223,733 +0.16(+1.72%)
Jun 25, 2003 9.270 9.279 9.107 9.186 291,101 -0.08(-0.91%)
Jun 24, 2003 9.090 9.318 9.008 9.270 371,588 +0.18(+2.02%)
Jun 23, 2003 9.090 9.166 8.997 9.087 222,669 -0.00(-0.03%)
Jun 20, 2003 8.785 9.110 8.785 9.090 347,832 +0.32(+3.63%)
Jun 19, 2003 8.743 8.839 8.732 8.771 357,051 +0.04(+0.42%)
Jun 18, 2003 8.503 8.740 8.484 8.735 178,348 +0.21(+2.45%)
Jun 17, 2003 8.546 8.557 8.450 8.526 234,370 -0.00(-0.03%)
Jun 16, 2003 8.320 8.531 8.320 8.529 179,057 +0.04(+0.47%)
Jun 13, 2003 8.641 8.641 8.390 8.489 137,218 -0.08(-0.95%)
Jun 12, 2003 8.489 8.599 8.489 8.571 68,786 +0.08(+0.96%)
Jun 11, 2003 8.447 8.489 8.382 8.489 118,426 +0.03(+0.33%)
Jun 10, 2003 8.264 8.498 8.264 8.461 125,872 +0.23(+2.77%)
Jun 09, 2003 8.405 8.433 8.216 8.233 100,343 -0.20(-2.34%)
Jun 06, 2003 8.531 8.625 8.416 8.430 135,800 -0.11(-1.29%)
Jun 05, 2003 8.475 8.616 8.455 8.540 202,104 +0.08(+0.93%)
Jun 04, 2003 8.376 8.489 8.348 8.461 140,409 +0.06(+0.67%)
Jun 03, 2003 8.461 8.461 8.343 8.405 213,096 -0.06(-0.67%)
Jun 02, 2003 8.376 8.461 8.320 8.461 343,223 +0.12(+1.42%)
May 30, 2003 8.320 8.345 8.272 8.343 120,553 +0.05(+0.61%)
May 29, 2003 8.292 8.376 8.207 8.292 132,254 +0.01(+0.17%)
May 28, 2003 8.168 8.328 8.168 8.278 203,168 +0.11(+1.38%)
May 27, 2003 8.170 8.213 8.151 8.165 393,572 +0.00(+0.00%)
May 23, 2003 8.142 8.193 8.142 8.165 208,132 +0.00(+0.00%)
May 22, 2003 8.179 8.185 8.120 8.165 362,015 -0.02(-0.21%)
May 21, 2003 8.125 8.185 8.066 8.182 184,376 +0.03(+0.38%)
May 20, 2003 8.083 8.170 8.077 8.151 218,060 +0.06(+0.70%)
May 19, 2003 8.108 8.272 8.094 8.094 368,752 +0.06(+0.70%)
May 16, 2003 8.427 8.461 8.038 8.038 274,436 -0.39(-4.62%)
May 15, 2003 8.348 8.433 8.326 8.427 583,266 +0.11(+1.29%)
May 14, 2003 8.286 8.343 8.280 8.320 68,786 +0.00(+0.00%)
May 13, 2003 8.306 8.343 8.292 8.320 89,351 -0.02(-0.24%)
May 12, 2003 8.297 8.354 8.286 8.340 227,633 +0.01(+0.17%)
May 09, 2003 8.303 8.376 8.249 8.326 114,525 +0.00(+0.03%)
May 08, 2003 8.080 8.337 8.080 8.323 218,414 +0.17(+2.11%)
May 07, 2003 8.365 8.365 8.151 8.151 280,819 -0.19(-2.23%)
May 06, 2003 8.334 8.348 8.230 8.337 360,951 -0.02(-0.24%)
May 05, 2003 8.500 8.517 8.334 8.357 262,736 -0.17(-2.02%)
May 02, 2003 8.362 8.588 8.362 8.529 101,761 +0.19(+2.33%)
May 01, 2003 8.320 8.376 8.314 8.334 434,702 +0.00(+0.00%)
Apr 30, 2003 8.359 8.503 8.292 8.334 414,137 -0.05(-0.64%)
Apr 29, 2003 8.461 8.461 8.348 8.388 173,029 -0.07(-0.87%)
Apr 28, 2003 8.447 8.560 8.396 8.461 242,525 +0.00(+0.00%)
Apr 25, 2003 8.461 8.472 8.427 8.461 170,547 +0.00(+0.00%)
Apr 24, 2003 8.574 8.616 8.433 8.461 705,238 -0.15(-1.74%)
Apr 23, 2003 8.619 8.670 8.588 8.610 206,714 -0.01(-0.07%)
Apr 22, 2003 8.715 8.746 8.616 8.616 465,904 -0.13(-1.45%)
Apr 21, 2003 8.740 8.822 8.650 8.743 232,243 +0.07(+0.85%)
Apr 17, 2003 8.461 8.675 8.419 8.670 363,433 +0.46(+5.64%)
Apr 16, 2003 8.249 8.249 8.179 8.207 185,439 -0.01(-0.17%)
Apr 15, 2003 8.221 8.292 8.170 8.221 249,616 +0.00(+0.00%)
Apr 14, 2003 8.013 8.221 8.013 8.221 181,185 +0.21(+2.60%)
Apr 11, 2003 7.953 8.032 7.953 8.013 137,927 +0.08(+0.96%)
Apr 10, 2003 7.925 8.024 7.869 7.936 103,534 +0.03(+0.39%)
Apr 09, 2003 7.911 8.027 7.798 7.905 197,495 -0.03(-0.43%)
Apr 08, 2003 7.948 7.982 7.897 7.939 217,351 +0.01(+0.14%)
Apr 07, 2003 8.108 8.264 7.897 7.928 157,428 -0.11(-1.37%)
Apr 04, 2003 8.024 8.125 7.970 8.038 162,392 +0.04(+0.49%)
Apr 03, 2003 8.044 8.066 7.931 7.998 260,254 -0.03(-0.32%)
Apr 02, 2003 7.883 8.151 7.869 8.024 419,101 +0.15(+1.93%)
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.