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

Rli Corp (NY: RLI )

148.77 +1.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 7.643 7.698 7.580 7.580 185,794 -0.08(-1.01%)
May 28, 2002 7.756 7.756 7.460 7.657 469,450 -0.10(-1.27%)
May 27, 2002 7.797 7.797 7.756 7.756 86,514 +0.00(+0.00%)
May 24, 2002 7.797 7.797 7.756 7.756 83,678 -0.04(-0.52%)
May 23, 2002 7.759 7.800 7.735 7.797 66,659 +0.04(+0.47%)
May 22, 2002 7.946 7.946 7.671 7.760 187,921 -0.19(-2.43%)
May 21, 2002 8.115 8.115 7.925 7.953 125,517 -0.16(-2.00%)
May 20, 2002 8.120 8.137 8.108 8.115 53,894 -0.00(-0.05%)
May 17, 2002 8.080 8.123 8.069 8.120 49,639 +0.04(+0.49%)
May 16, 2002 8.066 8.086 8.046 8.080 87,224 +0.00(+0.00%)
May 15, 2002 8.024 8.094 8.010 8.080 73,750 +0.06(+0.70%)
May 14, 2002 7.814 8.024 7.790 8.024 134,027 +0.20(+2.52%)
May 13, 2002 7.869 7.897 7.805 7.826 132,609 -0.02(-0.29%)
May 10, 2002 7.915 7.925 7.793 7.849 137,572 -0.15(-1.89%)
May 09, 2002 8.093 8.107 7.991 8.000 105,661 -0.11(-1.32%)
May 08, 2002 8.139 8.158 8.052 8.107 43,257 -0.03(-0.42%)
May 07, 2002 8.264 8.264 8.137 8.141 66,659 -0.12(-1.50%)
May 06, 2002 8.320 8.320 8.255 8.265 85,096 -0.05(-0.66%)
May 03, 2002 8.309 8.344 8.297 8.320 150,337 +0.05(+0.56%)
May 02, 2002 8.328 8.364 8.256 8.273 133,318 -0.02(-0.24%)
May 01, 2002 8.137 8.320 8.137 8.293 182,248 +0.17(+2.10%)
Apr 30, 2002 7.996 8.123 7.991 8.123 197,849 +0.13(+1.68%)
Apr 29, 2002 8.034 8.035 7.970 7.989 116,298 -0.05(-0.58%)
Apr 26, 2002 8.073 8.179 8.029 8.035 445,339 -0.03(-0.33%)
Apr 25, 2002 7.967 8.076 7.942 8.062 89,351 +0.10(+1.28%)
Apr 24, 2002 7.919 7.996 7.919 7.960 85,096 +0.04(+0.52%)
Apr 23, 2002 7.918 7.948 7.897 7.919 160,265 +0.00(+0.02%)
Apr 22, 2002 7.883 7.959 7.856 7.918 96,442 +0.05(+0.65%)
Apr 19, 2002 7.922 7.925 7.840 7.867 147,500 -0.05(-0.69%)
Apr 18, 2002 7.989 8.034 7.908 7.922 197,140 -0.06(-0.81%)
Apr 17, 2002 7.849 7.996 7.818 7.987 197,849 +0.14(+1.76%)
Apr 16, 2002 7.644 7.918 7.626 7.849 401,372 +0.20(+2.67%)
Apr 15, 2002 7.826 7.826 7.643 7.644 287,201 -0.18(-2.32%)
Apr 12, 2002 7.866 7.866 7.785 7.826 222,669 -0.04(-0.50%)
Apr 11, 2002 7.849 7.950 7.849 7.866 231,179 +0.02(+0.22%)
Apr 10, 2002 7.615 7.849 7.615 7.849 168,775 +0.22(+2.85%)
Apr 09, 2002 7.511 7.643 7.511 7.632 145,373 +0.12(+1.61%)
Apr 08, 2002 7.389 7.513 7.375 7.511 53,894 +0.12(+1.64%)
Apr 05, 2002 7.317 7.389 7.317 7.389 212,741 +0.07(+0.98%)
Apr 04, 2002 7.347 7.372 7.316 7.317 59,567 -0.04(-0.50%)
Apr 03, 2002 7.324 7.392 7.302 7.354 110,625 +0.03(+0.40%)
Apr 02, 2002 7.300 7.368 7.300 7.324 43,966 +0.03(+0.35%)
Apr 01, 2002 7.276 7.310 7.254 7.299 53,894 +0.01(+0.12%)
Mar 29, 2002 7.439 7.439 7.291 7.291 131,190 +0.00(+0.00%)
Mar 28, 2002 7.439 7.439 7.291 7.291 283,655 -0.15(-1.99%)
Mar 27, 2002 7.276 7.516 7.262 7.439 208,486 +0.15(+2.03%)
Mar 26, 2002 7.150 7.291 7.150 7.291 124,099 +0.13(+1.83%)
Mar 25, 2002 7.099 7.185 7.099 7.159 83,678 +0.05(+0.65%)
Mar 22, 2002 7.206 7.255 7.107 7.113 187,921 -0.11(-1.48%)
Mar 21, 2002 7.121 7.248 7.110 7.220 113,462 +0.11(+1.57%)
Mar 20, 2002 7.134 7.135 7.092 7.109 59,567 -0.02(-0.28%)
Mar 19, 2002 7.051 7.213 7.051 7.128 117,007 +0.09(+1.30%)
Mar 18, 2002 7.001 7.058 6.986 7.037 354,569 +0.03(+0.40%)
Mar 15, 2002 7.037 7.089 7.008 7.008 124,099 -0.04(-0.62%)
Mar 14, 2002 7.034 7.072 7.034 7.052 49,639 +0.02(+0.26%)
Mar 13, 2002 7.063 7.063 7.034 7.034 59,567 -0.03(-0.40%)
Mar 12, 2002 7.082 7.082 7.058 7.062 52,476 -0.02(-0.26%)
Mar 11, 2002 7.109 7.150 7.072 7.080 34,747 -0.05(-0.67%)
Mar 08, 2002 7.128 7.178 7.113 7.128 55,312 +0.01(+0.10%)
Mar 07, 2002 7.135 7.150 7.107 7.121 41,839 -0.01(-0.20%)
Mar 06, 2002 7.111 7.142 7.096 7.135 41,839 +0.01(+0.18%)
Mar 05, 2002 7.110 7.142 7.100 7.123 92,897 +0.02(+0.22%)
Mar 04, 2002 6.968 7.107 6.966 7.107 103,534 +0.13(+1.80%)
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.