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

Rli Corp (NY: RLI )

143.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 9.281 9.323 9.210 9.297 104,579 +0.00(+0.03%)
Aug 28, 2003 9.159 9.295 9.083 9.295 133,294 +0.15(+1.60%)
Aug 27, 2003 9.111 9.202 9.063 9.148 222,274 +0.00(+0.03%)
Aug 26, 2003 9.128 9.145 8.917 9.145 270,487 +0.05(+0.50%)
Aug 25, 2003 9.190 9.190 9.066 9.100 327,208 -0.09(-0.98%)
Aug 22, 2003 9.577 9.577 9.182 9.190 188,242 -0.40(-4.18%)
Aug 21, 2003 9.721 9.732 9.580 9.591 114,859 -0.12(-1.22%)
Aug 20, 2003 9.605 9.757 9.464 9.709 179,025 +0.10(+1.09%)
Aug 19, 2003 9.492 9.611 9.436 9.605 205,613 +0.13(+1.34%)
Aug 18, 2003 9.281 9.534 9.281 9.478 167,681 +0.24(+2.60%)
Aug 15, 2003 9.345 9.441 9.235 9.238 129,394 -0.05(-0.55%)
Aug 14, 2003 9.281 9.303 9.216 9.289 201,004 +0.01(+0.09%)
Aug 13, 2003 9.328 9.328 9.238 9.281 166,617 -0.03(-0.30%)
Aug 12, 2003 9.281 9.413 9.224 9.309 149,955 +0.04(+0.46%)
Aug 11, 2003 9.168 9.317 9.156 9.266 194,268 +0.06(+0.71%)
Aug 08, 2003 9.069 9.224 9.066 9.202 133,648 +0.13(+1.46%)
Aug 07, 2003 9.027 9.069 8.886 9.069 147,119 +0.02(+0.22%)
Aug 06, 2003 8.872 9.165 8.872 9.049 221,565 +0.15(+1.68%)
Aug 05, 2003 8.815 8.914 8.733 8.900 235,037 +0.11(+1.28%)
Aug 04, 2003 8.942 8.945 8.702 8.787 344,933 -0.14(-1.58%)
Aug 01, 2003 9.139 9.196 8.911 8.928 275,450 -0.20(-2.19%)
Jul 31, 2003 9.196 9.221 9.125 9.128 218,375 -0.04(-0.46%)
Jul 30, 2003 9.224 9.230 9.111 9.171 243,899 -0.05(-0.58%)
Jul 29, 2003 9.199 9.295 9.125 9.224 180,088 -0.00(-0.03%)
Jul 28, 2003 9.238 9.379 9.204 9.227 221,211 -0.01(-0.12%)
Jul 25, 2003 9.069 9.309 9.069 9.238 191,078 +0.14(+1.55%)
Jul 24, 2003 9.055 9.221 8.976 9.097 280,059 +0.07(+0.75%)
Jul 23, 2003 9.128 9.128 8.956 9.029 322,245 -0.03(-0.31%)
Jul 22, 2003 9.221 9.266 9.029 9.058 254,180 -0.15(-1.65%)
Jul 21, 2003 9.210 9.295 9.173 9.210 356,986 -0.03(-0.37%)
Jul 18, 2003 9.125 9.295 9.125 9.244 464,402 +0.15(+1.61%)
Jul 17, 2003 9.419 9.419 8.956 9.097 594,151 -0.32(-3.41%)
Jul 16, 2003 9.929 9.991 9.365 9.419 850,812 -0.51(-5.12%)
Jul 15, 2003 10.07 10.07 9.927 9.927 215,539 -0.12(-1.18%)
Jul 14, 2003 10.04 10.14 9.915 10.04 222,274 +0.03(+0.31%)
Jul 11, 2003 9.929 10.12 9.929 10.01 117,341 +0.10(+1.00%)
Jul 10, 2003 9.929 9.980 9.763 9.915 160,945 +0.01(+0.14%)
Jul 09, 2003 10.01 10.08 9.819 9.901 575,007 -0.11(-1.13%)
Jul 08, 2003 9.986 10.03 9.876 10.01 335,362 +0.03(+0.28%)
Jul 07, 2003 9.831 10.08 9.831 9.986 285,376 +0.23(+2.31%)
Jul 03, 2003 9.788 9.873 9.732 9.760 110,251 -0.04(-0.43%)
Jul 02, 2003 9.692 9.890 9.605 9.802 259,143 +0.11(+1.14%)
Jul 01, 2003 9.281 9.692 9.199 9.692 316,927 +0.41(+4.44%)
Jun 30, 2003 9.393 9.407 9.185 9.281 345,997 -0.06(-0.60%)
Jun 27, 2003 9.348 9.450 9.275 9.337 200,295 -0.01(-0.09%)
Jun 26, 2003 9.159 9.427 9.128 9.345 223,692 +0.16(+1.72%)
Jun 25, 2003 9.272 9.281 9.108 9.187 291,048 -0.08(-0.91%)
Jun 24, 2003 9.092 9.320 9.010 9.272 371,521 +0.18(+2.02%)
Jun 23, 2003 9.092 9.168 8.998 9.089 222,629 -0.00(-0.03%)
Jun 20, 2003 8.787 9.111 8.787 9.092 347,769 +0.32(+3.63%)
Jun 19, 2003 8.745 8.840 8.733 8.773 356,986 +0.04(+0.42%)
Jun 18, 2003 8.505 8.742 8.485 8.736 178,316 +0.21(+2.45%)
Jun 17, 2003 8.547 8.558 8.451 8.527 234,328 -0.00(-0.03%)
Jun 16, 2003 8.321 8.533 8.321 8.530 179,025 +0.04(+0.47%)
Jun 13, 2003 8.643 8.643 8.392 8.491 137,193 -0.08(-0.95%)
Jun 12, 2003 8.491 8.601 8.491 8.573 68,774 +0.08(+0.96%)
Jun 11, 2003 8.448 8.491 8.384 8.491 118,404 +0.03(+0.33%)
Jun 10, 2003 8.265 8.499 8.265 8.462 125,849 +0.23(+2.77%)
Jun 09, 2003 8.406 8.434 8.217 8.234 100,325 -0.20(-2.34%)
Jun 06, 2003 8.533 8.626 8.417 8.431 135,775 -0.11(-1.29%)
Jun 05, 2003 8.477 8.618 8.457 8.541 202,068 +0.08(+0.93%)
Jun 04, 2003 8.378 8.491 8.350 8.462 140,384 +0.06(+0.67%)
Jun 03, 2003 8.462 8.462 8.344 8.406 213,057 -0.06(-0.67%)
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.