Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

140.11 -0.42 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2003 10.73 10.73 10.54 10.55 159,495 -0.18(-1.68%)
Dec 30, 2003 10.60 10.70 10.57 10.73 111,895 +0.11(+1.06%)
Dec 29, 2003 10.46 10.63 10.46 10.61 240,486 +0.15(+1.40%)
Dec 26, 2003 10.44 10.47 10.40 10.47 41,561 +0.04(+0.35%)
Dec 24, 2003 10.32 10.48 10.32 10.43 61,098 +0.08(+0.79%)
Dec 23, 2003 10.36 10.39 10.28 10.35 232,315 +0.01(+0.05%)
Dec 22, 2003 10.30 10.36 10.26 10.34 149,904 +0.03(+0.25%)
Dec 19, 2003 10.35 10.38 10.24 10.32 512,231 -0.03(-0.27%)
Dec 18, 2003 10.34 10.36 10.30 10.35 214,910 -0.04(-0.38%)
Dec 17, 2003 10.30 10.38 10.23 10.38 89,516 -0.03(-0.24%)
Dec 16, 2003 10.29 10.41 10.22 10.41 159,139 +0.14(+1.34%)
Dec 15, 2003 10.48 10.48 10.27 10.27 237,289 -0.17(-1.59%)
Dec 12, 2003 10.42 10.44 10.37 10.44 191,820 +0.04(+0.43%)
Dec 11, 2003 10.23 10.42 10.23 10.39 125,393 +0.17(+1.65%)
Dec 10, 2003 10.28 10.28 10.17 10.22 97,331 -0.04(-0.41%)
Dec 09, 2003 10.62 10.62 10.26 10.27 104,790 -0.35(-3.26%)
Dec 08, 2003 10.53 10.64 10.46 10.61 220,948 +0.13(+1.21%)
Dec 05, 2003 10.48 10.48 10.42 10.49 98,041 +0.01(+0.11%)
Dec 04, 2003 10.36 10.49 10.33 10.48 360,906 +0.12(+1.11%)
Dec 03, 2003 10.47 10.55 10.36 10.36 164,468 -0.15(-1.39%)
Dec 02, 2003 10.43 10.61 10.43 10.51 181,519 +0.10(+1.00%)
Dec 01, 2003 10.27 10.44 10.27 10.40 250,787 +0.21(+2.07%)
Nov 28, 2003 10.22 10.26 10.19 10.19 51,152 -0.02(-0.19%)
Nov 26, 2003 10.21 10.22 10.11 10.21 364,458 -0.00(-0.03%)
Nov 25, 2003 10.11 10.21 10.10 10.21 515,428 +0.12(+1.20%)
Nov 24, 2003 9.966 10.11 9.895 10.09 251,497 +0.16(+1.62%)
Nov 21, 2003 9.853 9.932 9.780 9.932 237,999 +0.14(+1.41%)
Nov 20, 2003 9.740 9.805 9.721 9.794 245,103 +0.04(+0.40%)
Nov 19, 2003 9.853 9.853 9.723 9.754 171,217 -0.07(-0.72%)
Nov 18, 2003 9.909 9.921 9.856 9.825 89,161 -0.06(-0.57%)
Nov 17, 2003 9.926 9.966 9.853 9.881 245,103 -0.10(-1.04%)
Nov 14, 2003 10.18 10.29 9.985 9.985 916,120 -0.17(-1.69%)
Nov 13, 2003 10.04 10.22 10.02 10.16 220,948 +0.12(+1.21%)
Nov 12, 2003 9.856 10.04 9.856 10.04 122,551 +0.15(+1.57%)
Nov 11, 2003 9.870 9.870 9.721 9.881 117,578 +0.01(+0.11%)
Nov 10, 2003 9.960 9.960 9.867 9.870 141,734 -0.13(-1.27%)
Nov 07, 2003 9.839 10.01 9.822 9.997 227,698 +0.20(+2.04%)
Nov 06, 2003 9.712 9.819 9.712 9.797 154,166 +0.07(+0.69%)
Nov 05, 2003 9.723 9.830 9.712 9.729 194,307 -0.10(-1.03%)
Nov 04, 2003 9.723 9.830 9.701 9.830 206,846 +0.26(+2.68%)
Nov 03, 2003 9.487 9.642 9.487 9.574 159,584 +0.12(+1.22%)
Oct 31, 2003 9.270 9.459 9.293 9.459 169,086 +0.19(+2.03%)
Oct 30, 2003 9.248 9.287 9.245 9.270 115,092 +0.02(+0.24%)
Oct 29, 2003 9.248 9.329 9.191 9.248 292,703 +0.04(+0.40%)
Oct 28, 2003 9.135 9.220 9.104 9.211 282,402 +0.05(+0.49%)
Oct 27, 2003 9.191 9.214 9.146 9.166 318,990 -0.02(-0.18%)
Oct 24, 2003 9.374 9.374 9.177 9.183 205,318 -0.18(-1.95%)
Oct 23, 2003 9.487 9.493 9.360 9.366 148,128 -0.14(-1.42%)
Oct 22, 2003 9.628 9.628 9.501 9.501 391,811 -0.14(-1.46%)
Oct 21, 2003 9.580 9.642 9.571 9.642 156,653 +0.08(+0.79%)
Oct 20, 2003 9.445 9.594 9.445 9.566 213,133 +0.12(+1.28%)
Oct 17, 2003 9.557 9.586 9.431 9.445 507,258 -0.11(-1.18%)
Oct 16, 2003 9.591 9.628 9.560 9.557 104,790 -0.01(-0.15%)
Oct 15, 2003 9.571 9.597 9.476 9.571 164,823 +0.00(+0.00%)
Oct 14, 2003 9.529 9.586 9.529 9.571 199,635 +0.07(+0.77%)
Oct 13, 2003 9.448 9.676 9.431 9.498 114,381 +0.05(+0.54%)
Oct 10, 2003 9.445 9.512 9.391 9.448 108,698 -0.01(-0.15%)
Oct 09, 2003 9.642 9.774 9.501 9.462 482,037 -0.18(-1.87%)
Oct 08, 2003 9.735 9.763 9.639 9.642 966,562 -0.32(-3.25%)
Oct 07, 2003 9.943 9.966 9.921 9.966 141,378 +0.02(+0.23%)
Oct 06, 2003 9.797 9.954 9.797 9.943 163,757 +0.12(+1.20%)
Oct 03, 2003 9.464 9.836 9.464 9.825 151,325 +0.39(+4.18%)
Oct 02, 2003 9.363 9.459 9.360 9.431 235,868 +0.03(+0.30%)
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.