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

Rli Corp (NY: RLI )

147.61 +0.40 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2003 7.602 7.622 7.447 7.580 220,856 -0.04(-0.56%)
Mar 28, 2003 7.619 7.661 7.574 7.622 291,048 -0.01(-0.15%)
Mar 27, 2003 7.546 7.644 7.534 7.633 282,540 +0.04(+0.52%)
Mar 26, 2003 7.489 7.664 7.439 7.594 453,057 +0.12(+1.58%)
Mar 25, 2003 7.529 7.540 7.461 7.475 275,096 -0.05(-0.71%)
Mar 24, 2003 7.503 7.529 7.427 7.529 138,966 +0.03(+0.34%)
Mar 21, 2003 7.475 7.571 7.391 7.503 204,195 +0.03(+0.38%)
Mar 20, 2003 7.402 7.560 7.365 7.475 276,514 +0.07(+0.99%)
Mar 19, 2003 7.523 7.557 7.376 7.402 229,364 -0.12(-1.61%)
Mar 18, 2003 7.532 7.532 7.374 7.523 181,861 +0.03(+0.38%)
Mar 17, 2003 7.433 7.495 7.396 7.495 347,769 +0.09(+1.18%)
Mar 14, 2003 7.334 7.461 7.261 7.407 198,877 +0.08(+1.08%)
Mar 13, 2003 7.227 7.405 7.199 7.329 307,710 +0.13(+1.84%)
Mar 12, 2003 7.221 7.221 7.120 7.196 416,543 -0.00(-0.04%)
Mar 11, 2003 7.193 7.306 7.125 7.199 329,690 -0.01(-0.16%)
Mar 10, 2003 7.221 7.227 7.165 7.210 265,170 -0.06(-0.78%)
Mar 07, 2003 7.264 7.320 7.199 7.266 182,924 -0.01(-0.12%)
Mar 06, 2003 7.264 7.334 7.193 7.275 265,524 +0.00(+0.04%)
Mar 05, 2003 7.224 7.303 7.193 7.272 319,409 +0.05(+0.66%)
Mar 04, 2003 7.266 7.278 7.224 7.224 298,848 -0.05(-0.74%)
Mar 03, 2003 7.334 7.334 7.261 7.278 237,873 -0.04(-0.50%)
Feb 28, 2003 7.292 7.345 7.221 7.314 151,728 +0.04(+0.50%)
Feb 27, 2003 7.306 7.320 7.250 7.278 246,381 -0.05(-0.65%)
Feb 26, 2003 7.264 7.362 7.221 7.326 292,821 +0.06(+0.85%)
Feb 25, 2003 7.250 7.546 7.193 7.264 440,650 -0.01(-0.19%)
Feb 24, 2003 7.179 7.306 7.123 7.278 422,570 +0.08(+1.18%)
Feb 21, 2003 7.159 7.230 7.142 7.193 229,010 +0.03(+0.39%)
Feb 20, 2003 7.185 7.250 7.137 7.165 240,709 -0.03(-0.35%)
Feb 19, 2003 7.137 7.241 7.128 7.190 473,619 -0.00(-0.04%)
Feb 18, 2003 7.204 7.255 7.151 7.193 259,143 +0.02(+0.24%)
Feb 14, 2003 7.165 7.219 6.911 7.176 462,984 -0.01(-0.16%)
Feb 13, 2003 7.278 7.357 7.151 7.187 520,059 -0.10(-1.43%)
Feb 12, 2003 7.362 7.405 7.292 7.292 244,254 -0.08(-1.15%)
Feb 11, 2003 7.439 7.518 7.266 7.376 305,938 -0.04(-0.57%)
Feb 10, 2003 7.193 7.419 7.193 7.419 480,354 +0.20(+2.73%)
Feb 07, 2003 7.447 7.450 7.221 7.221 535,303 -0.25(-3.40%)
Feb 06, 2003 7.546 7.574 7.419 7.475 170,162 -0.09(-1.19%)
Feb 05, 2003 7.709 7.726 7.546 7.565 291,403 -0.15(-1.90%)
Feb 04, 2003 7.800 7.800 7.701 7.712 905,761 -0.05(-0.62%)
Feb 03, 2003 7.757 7.828 7.757 7.760 171,580 -0.03(-0.40%)
Jan 31, 2003 7.715 7.808 7.715 7.791 199,232 +0.06(+0.80%)
Jan 30, 2003 7.814 7.828 7.715 7.729 261,270 -0.06(-0.72%)
Jan 29, 2003 7.681 7.828 7.661 7.785 304,520 +0.10(+1.36%)
Jan 28, 2003 7.659 7.749 7.659 7.681 342,097 +0.02(+0.29%)
Jan 27, 2003 7.723 7.743 7.605 7.659 714,328 -0.06(-0.84%)
Jan 24, 2003 7.729 7.740 7.616 7.723 356,632 +0.01(+0.11%)
Jan 23, 2003 7.647 7.814 7.639 7.715 357,341 +0.10(+1.26%)
Jan 22, 2003 7.743 7.785 7.574 7.619 234,682 -0.08(-1.06%)
Jan 21, 2003 7.678 7.766 7.644 7.701 349,187 +0.03(+0.37%)
Jan 17, 2003 7.707 7.707 7.673 7.673 148,537 -0.01(-0.18%)
Jan 16, 2003 7.709 7.743 7.687 7.687 441,359 -0.02(-0.22%)
Jan 15, 2003 7.757 7.757 7.687 7.704 348,478 -0.01(-0.15%)
Jan 14, 2003 7.771 7.785 7.701 7.715 244,608 -0.04(-0.51%)
Jan 13, 2003 7.771 7.780 7.701 7.754 256,661 +0.03(+0.33%)
Jan 10, 2003 7.757 7.822 7.701 7.729 185,051 -0.04(-0.51%)
Jan 09, 2003 7.828 7.884 7.698 7.769 259,852 -0.02(-0.22%)
Jan 08, 2003 7.743 7.870 7.718 7.785 176,543 +0.10(+1.28%)
Jan 07, 2003 7.864 7.884 7.574 7.687 554,446 -0.25(-3.13%)
Jan 06, 2003 7.853 7.972 7.760 7.935 325,790 +0.08(+1.08%)
Jan 03, 2003 7.898 7.955 7.850 7.850 250,635 -0.05(-0.57%)
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.