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%)
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.