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

Rli Corp (NY: RLI )

145.98 +2.75 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 7.270 7.459 7.249 7.397 112,960 +0.11(+1.53%)
Jul 30, 2002 7.193 7.305 7.042 7.286 145,641 +0.11(+1.49%)
Jul 29, 2002 6.932 7.179 6.932 7.179 172,638 +0.28(+4.08%)
Jul 26, 2002 6.559 6.897 6.559 6.897 101,593 +0.36(+5.44%)
Jul 25, 2002 6.645 6.932 6.499 6.541 446,870 -0.10(-1.57%)
Jul 24, 2002 6.714 6.728 6.644 6.645 184,005 -0.14(-2.03%)
Jul 23, 2002 6.959 7.005 6.734 6.783 129,301 -0.21(-3.02%)
Jul 22, 2002 7.453 7.509 6.936 6.994 409,927 -0.49(-6.51%)
Jul 19, 2002 7.474 7.587 7.376 7.481 2,273,428 -0.20(-2.57%)
Jul 17, 2002 7.191 7.678 7.179 7.678 781,490 +0.51(+7.17%)
Jul 12, 2002 7.425 7.443 7.165 7.165 99,462 -0.27(-3.69%)
Jul 11, 2002 7.536 7.546 7.390 7.439 195,372 -0.10(-1.29%)
Jul 10, 2002 7.345 7.630 7.345 7.536 341,724 +0.21(+2.84%)
Jul 09, 2002 7.148 7.328 7.148 7.328 98,041 +0.18(+2.52%)
Jul 08, 2002 7.080 7.148 7.080 7.148 61,098 +0.07(+0.95%)
Jul 05, 2002 7.077 7.174 7.066 7.080 46,179 +0.01(+0.08%)
Jul 04, 2002 7.305 7.305 7.073 7.074 71,755 +0.00(+0.00%)
Jul 03, 2002 7.305 7.305 7.073 7.074 71,755 -0.23(-3.14%)
Jul 02, 2002 7.267 7.321 7.248 7.304 108,698 +0.04(+0.60%)
Jul 01, 2002 7.204 7.263 7.194 7.260 87,384 +0.08(+1.14%)
Jun 28, 2002 7.038 7.404 7.038 7.179 362,327 +0.15(+2.20%)
Jun 27, 2002 7.101 7.108 7.017 7.024 149,193 -0.04(-0.60%)
Jun 26, 2002 7.134 7.134 7.031 7.066 78,149 -0.09(-1.28%)
Jun 25, 2002 7.235 7.288 7.157 7.157 173,348 -0.15(-2.02%)
Jun 21, 2002 7.172 7.305 7.141 7.305 178,322 +0.15(+2.06%)
Jun 20, 2002 7.087 7.190 7.084 7.157 72,465 +0.08(+1.13%)
Jun 19, 2002 7.052 7.252 7.052 7.077 157,719 +0.03(+0.38%)
Jun 18, 2002 6.965 7.073 6.953 7.051 70,334 +0.10(+1.44%)
Jun 17, 2002 6.707 7.011 6.707 6.951 307,623 +0.27(+4.07%)
Jun 14, 2002 6.538 6.806 6.487 6.679 314,017 -0.08(-1.19%)
Jun 12, 2002 7.004 7.004 6.728 6.759 309,044 -0.24(-3.48%)
Jun 11, 2002 7.193 7.193 7.003 7.003 134,984 -0.18(-2.53%)
Jun 10, 2002 7.249 7.249 7.184 7.184 126,459 -0.06(-0.89%)
Jun 07, 2002 7.221 7.253 7.201 7.249 135,695 +0.02(+0.29%)
Jun 06, 2002 7.305 7.305 7.136 7.228 320,411 -0.07(-0.96%)
Jun 05, 2002 7.356 7.426 7.291 7.298 196,083 -0.27(-3.53%)
May 31, 2002 7.629 7.684 7.566 7.566 186,136 -0.08(-1.01%)
May 28, 2002 7.742 7.742 7.446 7.643 470,315 -0.10(-1.27%)
May 27, 2002 7.782 7.782 7.742 7.742 86,674 +0.00(+0.00%)
May 24, 2002 7.782 7.782 7.742 7.742 83,832 -0.04(-0.52%)
May 23, 2002 7.744 7.785 7.721 7.782 66,781 +0.04(+0.47%)
May 22, 2002 7.932 7.932 7.657 7.746 188,268 -0.19(-2.43%)
May 21, 2002 8.101 8.101 7.911 7.939 125,748 -0.16(-2.00%)
May 20, 2002 8.105 8.122 8.094 8.101 53,993 -0.00(-0.05%)
May 17, 2002 8.065 8.108 8.054 8.105 49,731 +0.04(+0.49%)
May 16, 2002 8.051 8.071 8.032 8.065 87,384 +0.00(+0.00%)
May 15, 2002 8.009 8.079 7.995 8.065 73,886 +0.06(+0.70%)
May 14, 2002 7.799 8.009 7.775 8.009 134,274 +0.20(+2.52%)
May 13, 2002 7.854 7.882 7.791 7.812 132,853 -0.02(-0.29%)
May 10, 2002 7.901 7.911 7.778 7.835 137,826 -0.15(-1.89%)
May 09, 2002 8.078 8.092 7.977 7.985 105,856 -0.11(-1.32%)
May 08, 2002 8.124 8.143 8.037 8.092 43,337 -0.03(-0.42%)
May 07, 2002 8.248 8.248 8.122 8.126 66,781 -0.12(-1.50%)
May 06, 2002 8.305 8.305 8.240 8.250 85,253 -0.05(-0.66%)
May 03, 2002 8.293 8.329 8.282 8.305 150,614 +0.05(+0.56%)
May 02, 2002 8.313 8.348 8.241 8.258 133,563 -0.02(-0.24%)
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.