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

Rli Corp (NY: RLI )

142.17 -1.03 (-0.72%)
Streaming Delayed Price Updated: 12:32 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 (%)
Jul 31, 2003 9.177 9.203 9.107 9.110 218,817 -0.04(-0.46%)
Jul 30, 2003 9.205 9.211 9.093 9.152 244,393 -0.05(-0.58%)
Jul 29, 2003 9.180 9.276 9.107 9.205 180,453 -0.00(-0.03%)
Jul 28, 2003 9.220 9.360 9.186 9.208 221,659 -0.01(-0.12%)
Jul 25, 2003 9.051 9.290 9.051 9.220 191,465 +0.14(+1.55%)
Jul 24, 2003 9.037 9.203 8.958 9.079 280,626 +0.07(+0.75%)
Jul 23, 2003 9.110 9.110 8.938 9.011 322,897 -0.03(-0.31%)
Jul 22, 2003 9.203 9.248 9.011 9.039 254,695 -0.15(-1.65%)
Jul 21, 2003 9.191 9.276 9.155 9.191 357,709 -0.03(-0.37%)
Jul 18, 2003 9.107 9.276 9.107 9.225 465,342 +0.15(+1.61%)
Jul 17, 2003 9.400 9.400 8.938 9.079 595,354 -0.32(-3.41%)
Jul 16, 2003 9.909 9.971 9.346 9.400 852,535 -0.51(-5.12%)
Jul 15, 2003 10.05 10.05 9.906 9.906 215,975 -0.12(-1.18%)
Jul 14, 2003 10.02 10.11 9.895 10.02 222,724 +0.03(+0.31%)
Jul 11, 2003 9.909 10.10 9.909 9.994 117,578 +0.10(+1.00%)
Jul 10, 2003 9.909 9.960 9.743 9.895 161,271 +0.01(+0.14%)
Jul 09, 2003 9.994 10.06 9.799 9.881 576,171 -0.11(-1.13%)
Jul 08, 2003 9.966 10.01 9.856 9.994 336,041 +0.03(+0.28%)
Jul 07, 2003 9.811 10.06 9.811 9.966 285,954 +0.23(+2.31%)
Jul 03, 2003 9.769 9.853 9.712 9.740 110,474 -0.04(-0.43%)
Jul 02, 2003 9.673 9.870 9.586 9.783 259,668 +0.11(+1.14%)
Jul 01, 2003 9.262 9.673 9.180 9.673 317,569 +0.41(+4.44%)
Jun 30, 2003 9.374 9.388 9.166 9.262 346,697 -0.06(-0.60%)
Jun 27, 2003 9.329 9.431 9.256 9.318 200,701 -0.01(-0.09%)
Jun 26, 2003 9.141 9.408 9.110 9.327 224,145 +0.16(+1.72%)
Jun 25, 2003 9.253 9.262 9.090 9.169 291,638 -0.08(-0.91%)
Jun 24, 2003 9.073 9.301 8.992 9.253 372,273 +0.18(+2.02%)
Jun 23, 2003 9.073 9.149 8.980 9.070 223,080 -0.00(-0.03%)
Jun 20, 2003 8.769 9.093 8.769 9.073 348,473 +0.32(+3.63%)
Jun 19, 2003 8.727 8.823 8.716 8.755 357,709 +0.04(+0.42%)
Jun 18, 2003 8.488 8.724 8.468 8.718 178,677 +0.21(+2.45%)
Jun 17, 2003 8.530 8.541 8.434 8.510 234,802 -0.00(-0.03%)
Jun 16, 2003 8.305 8.516 8.305 8.513 179,387 +0.04(+0.47%)
Jun 13, 2003 8.626 8.626 8.375 8.474 137,471 -0.08(-0.95%)
Jun 12, 2003 8.474 8.583 8.474 8.555 68,913 +0.08(+0.96%)
Jun 11, 2003 8.431 8.474 8.367 8.474 118,644 +0.03(+0.33%)
Jun 10, 2003 8.248 8.482 8.248 8.445 126,104 +0.23(+2.77%)
Jun 09, 2003 8.389 8.417 8.200 8.217 100,528 -0.20(-2.34%)
Jun 06, 2003 8.516 8.609 8.400 8.414 136,050 -0.11(-1.29%)
Jun 05, 2003 8.459 8.600 8.440 8.524 202,477 +0.08(+0.93%)
Jun 04, 2003 8.361 8.474 8.333 8.445 140,668 +0.06(+0.67%)
Jun 03, 2003 8.445 8.445 8.327 8.389 213,489 -0.06(-0.67%)
Jun 02, 2003 8.361 8.445 8.305 8.445 343,856 +0.12(+1.42%)
May 30, 2003 8.305 8.330 8.257 8.327 120,775 +0.05(+0.61%)
May 29, 2003 8.276 8.361 8.192 8.276 132,498 +0.01(+0.17%)
May 28, 2003 8.153 8.313 8.153 8.262 203,542 +0.11(+1.38%)
May 27, 2003 8.155 8.198 8.136 8.150 394,297 +0.00(+0.00%)
May 23, 2003 8.127 8.178 8.127 8.150 208,515 +0.00(+0.00%)
May 22, 2003 8.164 8.170 8.105 8.150 362,682 -0.02(-0.21%)
May 21, 2003 8.110 8.170 8.051 8.167 184,716 +0.03(+0.38%)
May 20, 2003 8.068 8.155 8.063 8.136 218,462 +0.06(+0.70%)
May 19, 2003 8.094 8.257 8.079 8.079 369,432 +0.06(+0.70%)
May 16, 2003 8.412 8.445 8.023 8.023 274,942 -0.39(-4.62%)
May 15, 2003 8.333 8.417 8.310 8.412 584,342 +0.11(+1.29%)
May 14, 2003 8.271 8.327 8.265 8.305 68,913 +0.00(+0.00%)
May 13, 2003 8.291 8.327 8.276 8.305 89,516 -0.02(-0.24%)
May 12, 2003 8.282 8.338 8.271 8.324 228,053 +0.01(+0.17%)
May 09, 2003 8.288 8.361 8.234 8.310 114,737 +0.00(+0.03%)
May 08, 2003 8.065 8.322 8.065 8.307 218,817 +0.17(+2.11%)
May 07, 2003 8.350 8.350 8.136 8.136 281,336 -0.19(-2.23%)
May 06, 2003 8.319 8.333 8.215 8.322 361,617 -0.02(-0.24%)
May 05, 2003 8.485 8.502 8.319 8.341 263,220 -0.17(-2.02%)
May 02, 2003 8.347 8.572 8.347 8.513 101,949 +0.19(+2.34%)
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.