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 (%)
Oct 31, 2002 8.120 8.134 7.768 7.881 2,913,357 -0.24(-2.95%)
Oct 30, 2002 8.078 8.162 8.050 8.120 110,139 +0.03(+0.35%)
Oct 29, 2002 8.098 8.098 7.768 8.092 175,867 -0.03(-0.42%)
Oct 28, 2002 8.388 8.500 7.999 8.126 418,528 -0.21(-2.47%)
Oct 25, 2002 7.909 8.331 7.875 8.331 228,094 +0.45(+5.71%)
Oct 24, 2002 7.881 7.909 7.757 7.881 261,491 +0.03(+0.39%)
Oct 23, 2002 7.839 7.850 7.712 7.850 162,366 +0.01(+0.14%)
Oct 22, 2002 7.825 7.875 7.754 7.839 201,448 -0.03(-0.36%)
Oct 21, 2002 7.715 7.909 7.571 7.867 164,498 +0.15(+1.97%)
Oct 18, 2002 7.684 7.796 7.318 7.715 168,761 +0.03(+0.40%)
Oct 17, 2002 7.599 7.901 7.599 7.684 404,672 +0.25(+3.37%)
Oct 16, 2002 7.501 7.501 7.312 7.433 183,683 +0.10(+1.38%)
Oct 14, 2002 7.379 7.388 7.326 7.332 156,326 -0.07(-0.95%)
Oct 11, 2002 7.450 7.473 7.381 7.402 211,040 -0.05(-0.64%)
Oct 10, 2002 7.438 7.598 7.438 7.450 352,445 -0.02(-0.30%)
Oct 09, 2002 7.599 7.599 7.459 7.473 923,747 -0.13(-1.74%)
Oct 08, 2002 7.635 7.635 7.571 7.605 451,215 -0.02(-0.28%)
Oct 07, 2002 7.667 7.712 7.599 7.626 568,459 -0.01(-0.17%)
Oct 04, 2002 7.768 7.768 7.614 7.639 90,243 -0.10(-1.31%)
Oct 03, 2002 7.842 7.909 7.740 7.740 13,358,809 -0.10(-1.27%)
Oct 02, 2002 7.825 7.925 7.822 7.840 129,324 +0.02(+0.20%)
Oct 01, 2002 7.550 7.825 7.550 7.825 142,825 +0.27(+3.63%)
Sep 30, 2002 7.564 7.577 7.445 7.550 166,274 -0.01(-0.19%)
Sep 27, 2002 7.545 7.578 7.545 7.564 174,090 -0.00(-0.06%)
Sep 26, 2002 7.569 7.578 7.515 7.569 260,070 -0.00(-0.04%)
Sep 25, 2002 7.466 7.599 7.443 7.571 275,703 +0.11(+1.53%)
Sep 24, 2002 7.643 7.712 7.455 7.457 164,142 -0.23(-2.95%)
Sep 23, 2002 7.554 7.818 7.554 7.684 170,537 +0.13(+1.73%)
Sep 20, 2002 7.599 7.688 7.553 7.553 228,805 -0.05(-0.61%)
Sep 19, 2002 7.836 7.874 7.599 7.599 149,220 -0.23(-2.97%)
Sep 18, 2002 7.815 7.846 7.788 7.832 78,873 +0.02(+0.27%)
Sep 17, 2002 7.965 8.064 7.811 7.811 175,512 -0.13(-1.60%)
Sep 16, 2002 7.947 8.022 7.933 7.937 105,165 +0.00(+0.05%)
Sep 13, 2002 7.977 7.977 7.895 7.933 120,087 -0.05(-0.58%)
Sep 12, 2002 8.106 8.106 7.913 7.979 142,114 -0.13(-1.56%)
Sep 11, 2002 8.268 8.268 8.106 8.106 213,172 -0.15(-1.79%)
Sep 10, 2002 8.326 8.409 8.148 8.254 202,513 -0.02(-0.27%)
Sep 09, 2002 8.078 8.289 8.078 8.276 289,914 +0.25(+3.09%)
Sep 06, 2002 7.943 8.044 7.912 8.029 152,063 +0.12(+1.51%)
Sep 05, 2002 8.078 8.108 7.825 7.909 216,014 -0.18(-2.26%)
Sep 04, 2002 7.782 8.092 7.760 8.092 162,721 +0.31(+3.98%)
Sep 03, 2002 7.909 7.932 7.782 7.782 174,801 -0.12(-1.51%)
Aug 30, 2002 7.775 7.919 7.740 7.902 335,391 +0.16(+2.09%)
Aug 29, 2002 7.761 7.763 7.684 7.740 212,461 -0.03(-0.36%)
Aug 28, 2002 7.804 7.804 7.705 7.768 122,218 -0.04(-0.54%)
Aug 27, 2002 7.846 7.979 7.811 7.811 168,406 -0.03(-0.36%)
Aug 26, 2002 7.740 7.839 7.740 7.839 213,172 +0.14(+1.83%)
Aug 23, 2002 7.614 7.742 7.614 7.698 159,879 +0.08(+1.02%)
Aug 22, 2002 7.670 7.670 7.550 7.621 994,804 -0.05(-0.64%)
Aug 21, 2002 7.653 7.670 7.618 7.670 54,714 +0.04(+0.50%)
Aug 20, 2002 7.635 7.670 7.622 7.632 31,975 +0.00(+0.06%)
Aug 16, 2002 7.536 7.670 7.536 7.628 37,660 +0.08(+1.10%)
Aug 15, 2002 7.522 7.570 7.431 7.545 80,294 +0.04(+0.58%)
Aug 14, 2002 7.395 7.529 7.372 7.501 148,510 +0.12(+1.62%)
Aug 13, 2002 7.716 7.716 7.381 7.381 174,090 -0.34(-4.38%)
Aug 12, 2002 7.487 7.740 7.487 7.719 109,428 +0.57(+7.97%)
Aug 07, 2002 7.086 7.170 7.060 7.149 61,109 +0.10(+1.40%)
Aug 06, 2002 7.107 7.184 6.996 7.051 109,428 -0.05(-0.69%)
Aug 05, 2002 7.170 7.183 7.100 7.100 41,213 -0.08(-1.08%)
Aug 02, 2002 7.297 7.332 7.177 7.177 71,057 -0.13(-1.75%)
Aug 01, 2002 7.388 7.388 7.293 7.305 38,371 -0.09(-1.22%)
Jul 31, 2002 7.269 7.457 7.248 7.395 112,981 +0.11(+1.53%)
Jul 30, 2002 7.191 7.304 7.041 7.284 145,667 +0.11(+1.49%)
Jul 29, 2002 6.931 7.177 6.931 7.177 172,669 +0.28(+4.08%)
Jul 26, 2002 6.558 6.896 6.558 6.896 101,612 +0.36(+5.44%)
Jul 25, 2002 6.644 6.931 6.498 6.540 446,951 -0.10(-1.57%)
Jul 24, 2002 6.713 6.727 6.643 6.644 184,038 -0.14(-2.03%)
Jul 23, 2002 6.958 7.004 6.733 6.782 129,324 -0.21(-3.02%)
Jul 22, 2002 7.452 7.508 6.935 6.993 410,001 -0.49(-6.51%)
Jul 19, 2002 7.473 7.585 7.374 7.480 2,273,839 -0.20(-2.57%)
Jul 17, 2002 7.190 7.677 7.177 7.677 781,632 +0.51(+7.17%)
Jul 12, 2002 7.424 7.442 7.163 7.163 99,480 -0.27(-3.69%)
Jul 11, 2002 7.535 7.545 7.388 7.438 195,408 -0.10(-1.29%)
Jul 10, 2002 7.343 7.629 7.343 7.535 341,786 +0.21(+2.84%)
Jul 09, 2002 7.146 7.326 7.146 7.326 98,059 +0.18(+2.52%)
Jul 08, 2002 7.079 7.146 7.079 7.146 61,109 +0.07(+0.95%)
Jul 05, 2002 7.076 7.173 7.065 7.079 46,187 +0.01(+0.08%)
Jul 04, 2002 7.304 7.304 7.072 7.073 71,768 +0.00(+0.00%)
Jul 03, 2002 7.304 7.304 7.072 7.073 71,768 -0.23(-3.14%)
Jul 02, 2002 7.266 7.319 7.246 7.303 108,717 +0.04(+0.60%)
Jul 01, 2002 7.203 7.262 7.193 7.259 87,400 +0.08(+1.14%)
Jun 28, 2002 7.037 7.402 7.037 7.177 362,393 +0.15(+2.20%)
Jun 27, 2002 7.100 7.107 7.015 7.022 149,220 -0.04(-0.60%)
Jun 26, 2002 7.132 7.132 7.030 7.065 78,163 -0.09(-1.28%)
Jun 25, 2002 7.234 7.287 7.156 7.156 173,380 -0.15(-2.02%)
Jun 21, 2002 7.170 7.304 7.139 7.304 178,354 +0.15(+2.06%)
Jun 20, 2002 7.086 7.189 7.083 7.156 72,478 +0.08(+1.13%)
Jun 19, 2002 7.051 7.250 7.051 7.076 157,747 +0.03(+0.38%)
Jun 18, 2002 6.963 7.072 6.952 7.049 70,346 +0.10(+1.44%)
Jun 17, 2002 6.706 7.010 6.706 6.949 307,678 +0.27(+4.07%)
Jun 14, 2002 6.537 6.804 6.486 6.678 314,074 -0.08(-1.19%)
Jun 12, 2002 7.003 7.003 6.727 6.758 309,100 -0.24(-3.48%)
Jun 11, 2002 7.191 7.191 7.001 7.001 135,009 -0.18(-2.53%)
Jun 10, 2002 7.248 7.248 7.183 7.183 126,482 -0.06(-0.89%)
Jun 07, 2002 7.220 7.252 7.200 7.248 135,719 +0.02(+0.29%)
Jun 06, 2002 7.304 7.304 7.135 7.227 320,469 -0.07(-0.96%)
Jun 05, 2002 7.355 7.425 7.290 7.297 196,118 -0.27(-3.53%)
May 31, 2002 7.628 7.683 7.564 7.564 186,170 -0.08(-1.01%)
May 28, 2002 7.740 7.740 7.445 7.642 470,400 -0.10(-1.27%)
May 27, 2002 7.781 7.781 7.740 7.740 86,690 +0.00(+0.00%)
May 24, 2002 7.781 7.781 7.740 7.740 83,847 -0.04(-0.52%)
May 23, 2002 7.743 7.784 7.719 7.781 66,794 +0.04(+0.47%)
May 22, 2002 7.930 7.930 7.656 7.744 188,302 -0.19(-2.43%)
May 21, 2002 8.099 8.099 7.909 7.937 125,771 -0.16(-2.00%)
May 20, 2002 8.103 8.120 8.092 8.099 54,003 -0.00(-0.05%)
May 17, 2002 8.064 8.106 8.053 8.103 49,740 +0.04(+0.49%)
May 16, 2002 8.050 8.070 8.030 8.064 87,400 +0.00(+0.00%)
May 15, 2002 8.008 8.078 7.994 8.064 73,899 +0.06(+0.70%)
May 14, 2002 7.798 8.008 7.774 8.008 134,298 +0.20(+2.52%)
May 13, 2002 7.853 7.881 7.789 7.811 132,877 -0.02(-0.29%)
May 10, 2002 7.899 7.909 7.777 7.833 137,851 -0.15(-1.89%)
May 09, 2002 8.077 8.091 7.975 7.984 105,875 -0.11(-1.32%)
May 08, 2002 8.123 8.141 8.036 8.091 43,345 -0.03(-0.42%)
May 07, 2002 8.247 8.247 8.120 8.124 66,794 -0.12(-1.50%)
May 06, 2002 8.303 8.303 8.238 8.248 85,268 -0.05(-0.66%)
May 03, 2002 8.292 8.327 8.281 8.303 150,641 +0.05(+0.56%)
May 02, 2002 8.312 8.347 8.240 8.257 133,588 -0.02(-0.24%)
May 01, 2002 8.120 8.303 8.120 8.276 182,617 +0.17(+2.10%)
Apr 30, 2002 7.979 8.106 7.975 8.106 198,250 +0.13(+1.68%)
Apr 29, 2002 8.017 8.019 7.954 7.972 116,534 -0.05(-0.58%)
Apr 26, 2002 8.057 8.162 8.013 8.019 446,241 -0.03(-0.33%)
Apr 25, 2002 7.951 8.060 7.926 8.046 89,532 +0.10(+1.28%)
Apr 24, 2002 7.903 7.979 7.903 7.944 85,268 +0.04(+0.52%)
Apr 23, 2002 7.902 7.932 7.881 7.903 160,589 +0.00(+0.02%)
Apr 22, 2002 7.867 7.943 7.840 7.902 96,638 +0.05(+0.65%)
Apr 19, 2002 7.906 7.909 7.825 7.851 147,799 -0.05(-0.69%)
Apr 18, 2002 7.972 8.017 7.892 7.906 197,539 -0.06(-0.81%)
Apr 17, 2002 7.833 7.979 7.802 7.971 198,250 +0.14(+1.76%)
Apr 16, 2002 7.629 7.902 7.611 7.833 402,185 +0.20(+2.67%)
Apr 15, 2002 7.811 7.811 7.628 7.629 287,782 -0.18(-2.32%)
Apr 12, 2002 7.850 7.850 7.770 7.811 223,120 -0.04(-0.50%)
Apr 11, 2002 7.833 7.934 7.833 7.850 231,647 +0.02(+0.22%)
Apr 10, 2002 7.599 7.833 7.599 7.833 169,116 +0.22(+2.85%)
Apr 09, 2002 7.495 7.628 7.495 7.616 145,667 +0.12(+1.61%)
Apr 08, 2002 7.374 7.498 7.360 7.495 54,003 +0.12(+1.64%)
Apr 05, 2002 7.303 7.374 7.303 7.374 213,172 +0.07(+0.98%)
Apr 04, 2002 7.332 7.357 7.301 7.303 59,688 -0.04(-0.50%)
Apr 03, 2002 7.310 7.377 7.287 7.339 110,849 +0.03(+0.40%)
Apr 02, 2002 7.286 7.353 7.286 7.310 44,055 +0.03(+0.35%)
Apr 01, 2002 7.262 7.295 7.239 7.284 54,003 +0.01(+0.12%)
Mar 29, 2002 7.424 7.424 7.276 7.276 131,456 +0.00(+0.00%)
Mar 28, 2002 7.424 7.424 7.276 7.276 284,229 -0.15(-1.99%)
Mar 27, 2002 7.262 7.501 7.248 7.424 208,909 +0.15(+2.03%)
Mar 26, 2002 7.135 7.276 7.135 7.276 124,350 +0.13(+1.83%)
Mar 25, 2002 7.084 7.170 7.084 7.145 83,847 +0.05(+0.65%)
Mar 22, 2002 7.191 7.241 7.093 7.098 188,302 -0.11(-1.48%)
Mar 21, 2002 7.107 7.234 7.096 7.205 113,691 +0.11(+1.57%)
Mar 20, 2002 7.120 7.121 7.077 7.094 59,688 -0.02(-0.28%)
Mar 19, 2002 7.037 7.198 7.037 7.114 117,244 +0.09(+1.30%)
Mar 18, 2002 6.987 7.044 6.972 7.022 355,287 +0.03(+0.40%)
Mar 15, 2002 7.022 7.075 6.994 6.994 124,350 -0.04(-0.62%)
Mar 14, 2002 7.020 7.058 7.020 7.038 49,740 +0.02(+0.26%)
Mar 13, 2002 7.049 7.049 7.020 7.020 59,688 -0.03(-0.40%)
Mar 12, 2002 7.068 7.068 7.044 7.048 52,582 -0.02(-0.26%)
Mar 11, 2002 7.094 7.135 7.058 7.066 34,818 -0.05(-0.67%)
Mar 08, 2002 7.114 7.163 7.098 7.114 55,424 +0.01(+0.10%)
Mar 07, 2002 7.121 7.135 7.093 7.107 41,923 -0.01(-0.20%)
Mar 06, 2002 7.097 7.128 7.082 7.121 41,923 +0.01(+0.18%)
Mar 05, 2002 7.096 7.128 7.086 7.108 93,085 +0.02(+0.22%)
Mar 04, 2002 6.954 7.093 6.952 7.093 103,743 +0.13(+1.80%)
Mar 01, 2002 6.966 7.279 6.946 6.968 164,142 +0.00(+0.02%)
Feb 28, 2002 7.030 7.030 6.925 6.966 206,066 -0.07(-1.02%)
Feb 27, 2002 7.121 7.121 7.037 7.038 68,215 -0.08(-1.17%)
Feb 26, 2002 7.134 7.149 7.107 7.121 51,871 -0.01(-0.18%)
Feb 25, 2002 7.108 7.198 7.093 7.134 227,383 -0.01(-0.12%)
Feb 22, 2002 7.037 7.142 7.021 7.142 110,849 +0.09(+1.30%)
Feb 21, 2002 7.072 7.072 7.049 7.051 51,871 -0.04(-0.58%)
Feb 20, 2002 6.945 7.121 6.945 7.091 171,959 +0.13(+1.90%)
Feb 19, 2002 6.861 6.980 6.861 6.959 160,589 +0.09(+1.33%)
Feb 18, 2002 6.748 6.894 6.741 6.868 284,229 +0.00(+0.00%)
Feb 15, 2002 6.748 6.894 6.741 6.868 118,666 +0.12(+1.77%)
Feb 14, 2002 6.659 6.799 6.651 6.748 1,634,322 +0.10(+1.55%)
Feb 13, 2002 6.495 6.645 6.481 6.645 103,033 +0.17(+2.63%)
Feb 12, 2002 6.438 6.475 6.420 6.475 163,432 +0.03(+0.50%)
Feb 11, 2002 6.445 6.453 6.438 6.443 19,896 -0.01(-0.15%)
Feb 08, 2002 6.400 6.453 6.400 6.453 59,688 +0.06(+0.99%)
Feb 07, 2002 6.393 6.406 6.389 6.389 29,133 -0.00(-0.07%)
Feb 06, 2002 6.403 6.413 6.382 6.393 130,035 -0.01(-0.15%)
Feb 05, 2002 6.392 6.410 6.368 6.403 41,923 +0.01(+0.18%)
Feb 04, 2002 6.410 6.415 6.372 6.392 51,871 -0.01(-0.18%)
Feb 01, 2002 6.445 6.445 6.403 6.403 100,901 -0.04(-0.65%)
Jan 31, 2002 6.400 6.445 6.396 6.445 107,296 +0.04(+0.68%)
Jan 30, 2002 6.399 6.402 6.354 6.402 117,244 +0.01(+0.11%)
Jan 29, 2002 6.403 6.415 6.382 6.395 81,716 -0.01(-0.11%)
Jan 28, 2002 6.382 6.417 6.369 6.402 137,851 +0.02(+0.31%)
Jan 25, 2002 6.364 6.389 6.362 6.382 169,827 +0.01(+0.18%)
Jan 24, 2002 6.410 6.434 6.368 6.371 110,849 -0.03(-0.40%)
Jan 23, 2002 6.277 6.396 6.277 6.396 40,502 +0.13(+2.13%)
Jan 22, 2002 6.375 6.389 6.255 6.263 150,641 -0.11(-1.77%)
Jan 21, 2002 6.382 6.396 6.362 6.375 90,243 +0.00(+0.00%)
Jan 18, 2002 6.382 6.396 6.362 6.375 90,243 -0.01(-0.20%)
Jan 17, 2002 6.388 6.396 6.382 6.388 33,397 +0.00(+0.00%)
Jan 16, 2002 6.393 6.410 6.378 6.388 43,345 +0.00(+0.02%)
Jan 15, 2002 6.347 6.393 6.347 6.386 82,426 +0.04(+0.55%)
Jan 14, 2002 6.354 6.358 6.351 6.351 41,213 +0.00(+0.02%)
Jan 11, 2002 6.340 6.361 6.340 6.350 65,372 +0.01(+0.09%)
Jan 10, 2002 6.364 6.365 6.343 6.344 60,398 +0.01(+0.18%)
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.