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 (%)
Jan 31, 2003 7.699 7.792 7.699 7.775 199,635 +0.06(+0.80%)
Jan 30, 2003 7.798 7.812 7.699 7.713 261,799 -0.06(-0.72%)
Jan 29, 2003 7.666 7.812 7.646 7.770 305,136 +0.10(+1.36%)
Jan 28, 2003 7.643 7.733 7.643 7.666 342,790 +0.02(+0.29%)
Jan 27, 2003 7.708 7.728 7.590 7.643 715,774 -0.06(-0.84%)
Jan 24, 2003 7.713 7.725 7.601 7.708 357,354 +0.01(+0.11%)
Jan 23, 2003 7.632 7.798 7.623 7.699 358,064 +0.10(+1.26%)
Jan 22, 2003 7.728 7.770 7.559 7.604 235,157 -0.08(-1.06%)
Jan 21, 2003 7.663 7.750 7.629 7.685 349,894 +0.03(+0.37%)
Jan 17, 2003 7.691 7.691 7.657 7.657 148,838 -0.01(-0.18%)
Jan 16, 2003 7.694 7.728 7.671 7.671 442,252 -0.02(-0.22%)
Jan 15, 2003 7.742 7.742 7.671 7.688 349,184 -0.01(-0.15%)
Jan 14, 2003 7.756 7.770 7.685 7.699 245,103 -0.04(-0.51%)
Jan 13, 2003 7.756 7.764 7.685 7.739 257,181 +0.03(+0.33%)
Jan 10, 2003 7.742 7.806 7.685 7.713 185,426 -0.04(-0.51%)
Jan 09, 2003 7.812 7.868 7.683 7.753 260,378 -0.02(-0.22%)
Jan 08, 2003 7.728 7.854 7.702 7.770 176,901 +0.10(+1.28%)
Jan 07, 2003 7.849 7.868 7.559 7.671 555,569 -0.25(-3.13%)
Jan 06, 2003 7.837 7.956 7.744 7.919 326,450 +0.08(+1.08%)
Jan 03, 2003 7.882 7.939 7.835 7.835 251,142 -0.05(-0.57%)
Jan 02, 2003 7.925 7.961 7.713 7.880 378,667 +0.03(+0.32%)
Dec 31, 2002 7.784 7.953 7.756 7.854 530,348 +0.04(+0.54%)
Dec 30, 2002 7.728 7.874 7.713 7.812 804,580 +0.01(+0.18%)
Dec 27, 2002 7.688 7.798 7.671 7.798 603,879 +0.01(+0.18%)
Dec 26, 2002 7.652 7.826 7.643 7.784 839,037 +0.16(+2.10%)
Dec 24, 2002 7.601 7.705 7.530 7.623 492,694 -0.08(-0.99%)
Dec 23, 2002 7.404 7.798 7.404 7.699 998,177 +0.14(+1.82%)
Dec 20, 2002 7.347 7.561 7.319 7.561 8,533,526 +0.28(+3.91%)
Dec 19, 2002 7.255 7.390 7.224 7.277 293,769 +0.01(+0.19%)
Dec 18, 2002 7.305 7.305 7.094 7.263 224,501 -0.05(-0.62%)
Dec 17, 2002 7.277 7.362 7.243 7.308 267,483 -0.07(-0.92%)
Dec 16, 2002 7.156 7.376 7.088 7.376 220,593 +0.26(+3.72%)
Dec 13, 2002 7.080 7.111 6.967 7.111 125,393 +0.00(+0.00%)
Dec 12, 2002 7.038 7.165 6.982 7.111 119,354 +0.08(+1.08%)
Dec 11, 2002 7.108 7.108 6.939 7.035 141,734 -0.05(-0.72%)
Dec 10, 2002 6.799 7.136 6.787 7.086 207,450 +0.34(+5.01%)
Dec 09, 2002 6.770 6.835 6.616 6.748 177,611 -0.08(-1.11%)
Dec 06, 2002 6.810 6.942 6.765 6.824 93,778 -0.03(-0.41%)
Dec 05, 2002 6.841 6.965 6.742 6.852 365,879 +0.01(+0.16%)
Dec 04, 2002 6.911 7.032 6.686 6.841 176,901 +0.00(+0.00%)
Dec 03, 2002 6.700 6.990 6.700 6.841 188,268 +0.09(+1.38%)
Dec 02, 2002 6.784 6.897 6.748 6.748 190,754 -0.04(-0.54%)
Nov 29, 2002 6.756 6.897 6.689 6.784 102,304 -0.01(-0.21%)
Nov 27, 2002 6.723 6.813 6.658 6.799 219,172 +0.01(+0.08%)
Nov 26, 2002 6.784 6.827 6.658 6.793 409,572 +0.02(+0.33%)
Nov 25, 2002 6.925 6.945 6.756 6.770 172,283 -0.20(-2.83%)
Nov 22, 2002 6.939 6.976 6.827 6.967 401,757 -0.01(-0.20%)
Nov 21, 2002 7.052 7.058 6.945 6.982 130,011 -0.03(-0.40%)
Nov 20, 2002 6.967 7.091 6.928 7.010 244,393 -0.03(-0.40%)
Nov 19, 2002 7.038 7.176 7.010 7.038 281,691 +0.00(+0.00%)
Nov 18, 2002 7.179 7.193 7.038 7.038 132,498 -0.07(-0.99%)
Nov 15, 2002 7.263 7.263 7.105 7.108 140,668 -0.17(-2.32%)
Nov 14, 2002 7.165 7.317 7.150 7.277 202,121 +0.12(+1.69%)
Nov 13, 2002 7.077 7.229 7.058 7.156 246,880 +0.08(+1.07%)
Nov 12, 2002 7.103 7.179 7.072 7.080 190,399 -0.00(-0.04%)
Nov 11, 2002 7.179 7.187 6.708 7.083 665,688 -0.12(-1.72%)
Nov 08, 2002 7.559 7.615 7.179 7.207 459,303 -0.38(-4.97%)
Nov 07, 2002 7.888 7.964 7.362 7.584 628,034 -0.36(-4.54%)
Nov 06, 2002 7.967 7.967 7.812 7.944 74,952 -0.01(-0.07%)
Nov 05, 2002 7.967 7.998 7.801 7.950 117,223 +0.00(+0.00%)
Nov 04, 2002 7.941 8.085 7.877 7.950 164,823 -0.06(-0.77%)
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.