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

Rli Corp (NY: RLI )

146.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2002 7.997 8.124 7.993 8.124 197,814 +0.13(+1.68%)
Apr 29, 2002 8.035 8.037 7.972 7.990 116,277 -0.05(-0.58%)
Apr 26, 2002 8.075 8.180 8.031 8.037 445,258 -0.03(-0.33%)
Apr 25, 2002 7.969 8.077 7.943 8.063 89,335 +0.10(+1.28%)
Apr 24, 2002 7.921 7.997 7.921 7.962 85,081 +0.04(+0.52%)
Apr 23, 2002 7.919 7.949 7.898 7.921 160,236 +0.00(+0.02%)
Apr 22, 2002 7.884 7.960 7.857 7.919 96,425 +0.05(+0.65%)
Apr 19, 2002 7.924 7.927 7.842 7.869 147,474 -0.06(-0.69%)
Apr 18, 2002 7.990 8.035 7.910 7.924 197,105 -0.06(-0.81%)
Apr 17, 2002 7.850 7.997 7.819 7.989 197,814 +0.14(+1.76%)
Apr 16, 2002 7.646 7.919 7.628 7.850 401,300 +0.20(+2.67%)
Apr 15, 2002 7.828 7.828 7.644 7.646 287,149 -0.18(-2.32%)
Apr 12, 2002 7.867 7.867 7.787 7.828 222,629 -0.04(-0.50%)
Apr 11, 2002 7.850 7.952 7.850 7.867 231,137 +0.02(+0.22%)
Apr 10, 2002 7.616 7.850 7.616 7.850 168,744 +0.22(+2.85%)
Apr 09, 2002 7.512 7.644 7.512 7.633 145,347 +0.12(+1.61%)
Apr 08, 2002 7.391 7.515 7.376 7.512 53,884 +0.12(+1.64%)
Apr 05, 2002 7.319 7.391 7.319 7.391 212,703 +0.07(+0.98%)
Apr 04, 2002 7.348 7.374 7.317 7.319 59,556 -0.04(-0.50%)
Apr 03, 2002 7.326 7.393 7.303 7.355 110,605 +0.03(+0.40%)
Apr 02, 2002 7.302 7.369 7.302 7.326 43,958 +0.03(+0.35%)
Apr 01, 2002 7.278 7.312 7.255 7.300 53,884 +0.01(+0.12%)
Mar 29, 2002 7.440 7.440 7.292 7.292 131,167 +0.00(+0.00%)
Mar 28, 2002 7.440 7.440 7.292 7.292 283,604 -0.15(-1.99%)
Mar 27, 2002 7.278 7.518 7.264 7.440 208,449 +0.15(+2.03%)
Mar 26, 2002 7.151 7.292 7.151 7.292 124,076 +0.13(+1.83%)
Mar 25, 2002 7.100 7.186 7.100 7.161 83,663 +0.05(+0.65%)
Mar 22, 2002 7.207 7.257 7.109 7.114 187,887 -0.11(-1.48%)
Mar 21, 2002 7.123 7.250 7.111 7.221 113,441 +0.11(+1.57%)
Mar 20, 2002 7.135 7.137 7.093 7.110 59,556 -0.02(-0.28%)
Mar 19, 2002 7.052 7.214 7.052 7.130 116,986 +0.09(+1.30%)
Mar 18, 2002 7.003 7.059 6.987 7.038 354,505 +0.03(+0.40%)
Mar 15, 2002 7.038 7.090 7.010 7.010 124,076 -0.04(-0.62%)
Mar 14, 2002 7.035 7.073 7.035 7.053 49,630 +0.02(+0.26%)
Mar 13, 2002 7.065 7.065 7.035 7.035 59,556 -0.03(-0.40%)
Mar 12, 2002 7.083 7.083 7.059 7.063 52,466 -0.02(-0.26%)
Mar 11, 2002 7.110 7.151 7.073 7.082 34,741 -0.05(-0.67%)
Mar 08, 2002 7.130 7.179 7.114 7.130 55,302 +0.01(+0.10%)
Mar 07, 2002 7.137 7.151 7.109 7.123 41,831 -0.01(-0.20%)
Mar 06, 2002 7.113 7.144 7.097 7.137 41,831 +0.01(+0.18%)
Mar 05, 2002 7.111 7.144 7.101 7.124 92,880 +0.02(+0.22%)
Mar 04, 2002 6.969 7.109 6.967 7.109 103,515 +0.13(+1.80%)
Mar 01, 2002 6.982 7.295 6.962 6.983 163,781 +0.00(+0.02%)
Feb 28, 2002 7.045 7.045 6.941 6.982 205,613 -0.07(-1.02%)
Feb 27, 2002 7.137 7.137 7.052 7.053 68,065 -0.08(-1.17%)
Feb 26, 2002 7.149 7.165 7.123 7.137 51,757 -0.01(-0.18%)
Feb 25, 2002 7.124 7.214 7.109 7.149 226,883 -0.01(-0.12%)
Feb 22, 2002 7.052 7.158 7.037 7.158 110,605 +0.09(+1.30%)
Feb 21, 2002 7.087 7.087 7.065 7.066 51,757 -0.04(-0.58%)
Feb 20, 2002 6.960 7.137 6.960 7.107 171,580 +0.13(+1.90%)
Feb 19, 2002 6.876 6.996 6.876 6.975 160,236 +0.09(+1.33%)
Feb 18, 2002 6.763 6.910 6.756 6.883 283,604 +0.00(+0.00%)
Feb 15, 2002 6.763 6.910 6.756 6.883 118,404 +0.12(+1.77%)
Feb 14, 2002 6.674 6.814 6.666 6.763 1,630,724 +0.10(+1.55%)
Feb 13, 2002 6.509 6.660 6.495 6.660 102,806 +0.17(+2.63%)
Feb 12, 2002 6.453 6.489 6.434 6.489 163,072 +0.03(+0.50%)
Feb 11, 2002 6.460 6.467 6.453 6.457 19,852 -0.01(-0.15%)
Feb 08, 2002 6.415 6.467 6.415 6.467 59,556 +0.06(+0.99%)
Feb 07, 2002 6.408 6.420 6.403 6.403 29,069 -0.00(-0.07%)
Feb 06, 2002 6.417 6.427 6.396 6.408 129,748 -0.01(-0.15%)
Feb 05, 2002 6.406 6.424 6.382 6.417 41,831 +0.01(+0.18%)
Feb 04, 2002 6.424 6.429 6.386 6.406 51,757 -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.