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

Rli Corp (NY: RLI )

140.53 +0.15 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2003 9.374 9.388 9.166 9.262 346,697 -0.06(-0.60%)
Jun 27, 2003 9.329 9.431 9.256 9.318 200,701 -0.01(-0.09%)
Jun 26, 2003 9.141 9.408 9.110 9.327 224,145 +0.16(+1.72%)
Jun 25, 2003 9.253 9.262 9.090 9.169 291,638 -0.08(-0.91%)
Jun 24, 2003 9.073 9.301 8.992 9.253 372,273 +0.18(+2.02%)
Jun 23, 2003 9.073 9.149 8.980 9.070 223,080 -0.00(-0.03%)
Jun 20, 2003 8.769 9.093 8.769 9.073 348,473 +0.32(+3.63%)
Jun 19, 2003 8.727 8.823 8.716 8.755 357,709 +0.04(+0.42%)
Jun 18, 2003 8.488 8.724 8.468 8.718 178,677 +0.21(+2.45%)
Jun 17, 2003 8.530 8.541 8.434 8.510 234,802 -0.00(-0.03%)
Jun 16, 2003 8.305 8.516 8.305 8.513 179,387 +0.04(+0.47%)
Jun 13, 2003 8.626 8.626 8.375 8.474 137,471 -0.08(-0.95%)
Jun 12, 2003 8.474 8.583 8.474 8.555 68,913 +0.08(+0.96%)
Jun 11, 2003 8.431 8.474 8.367 8.474 118,644 +0.03(+0.33%)
Jun 10, 2003 8.248 8.482 8.248 8.445 126,104 +0.23(+2.77%)
Jun 09, 2003 8.389 8.417 8.200 8.217 100,528 -0.20(-2.34%)
Jun 06, 2003 8.516 8.609 8.400 8.414 136,050 -0.11(-1.29%)
Jun 05, 2003 8.459 8.600 8.440 8.524 202,477 +0.08(+0.93%)
Jun 04, 2003 8.361 8.474 8.333 8.445 140,668 +0.06(+0.67%)
Jun 03, 2003 8.445 8.445 8.327 8.389 213,489 -0.06(-0.67%)
Jun 02, 2003 8.361 8.445 8.305 8.445 343,856 +0.12(+1.42%)
May 30, 2003 8.305 8.330 8.257 8.327 120,775 +0.05(+0.61%)
May 29, 2003 8.276 8.361 8.192 8.276 132,498 +0.01(+0.17%)
May 28, 2003 8.153 8.313 8.153 8.262 203,542 +0.11(+1.38%)
May 27, 2003 8.155 8.198 8.136 8.150 394,297 +0.00(+0.00%)
May 23, 2003 8.127 8.178 8.127 8.150 208,515 +0.00(+0.00%)
May 22, 2003 8.164 8.170 8.105 8.150 362,682 -0.02(-0.21%)
May 21, 2003 8.110 8.170 8.051 8.167 184,716 +0.03(+0.38%)
May 20, 2003 8.068 8.155 8.063 8.136 218,462 +0.06(+0.70%)
May 19, 2003 8.094 8.257 8.079 8.079 369,432 +0.06(+0.70%)
May 16, 2003 8.412 8.445 8.023 8.023 274,942 -0.39(-4.62%)
May 15, 2003 8.333 8.417 8.310 8.412 584,342 +0.11(+1.29%)
May 14, 2003 8.271 8.327 8.265 8.305 68,913 +0.00(+0.00%)
May 13, 2003 8.291 8.327 8.276 8.305 89,516 -0.02(-0.24%)
May 12, 2003 8.282 8.338 8.271 8.324 228,053 +0.01(+0.17%)
May 09, 2003 8.288 8.361 8.234 8.310 114,737 +0.00(+0.03%)
May 08, 2003 8.065 8.322 8.065 8.307 218,817 +0.17(+2.11%)
May 07, 2003 8.350 8.350 8.136 8.136 281,336 -0.19(-2.23%)
May 06, 2003 8.319 8.333 8.215 8.322 361,617 -0.02(-0.24%)
May 05, 2003 8.485 8.502 8.319 8.341 263,220 -0.17(-2.02%)
May 02, 2003 8.347 8.572 8.347 8.513 101,949 +0.19(+2.34%)
May 01, 2003 8.305 8.361 8.299 8.319 435,503 +0.00(+0.00%)
Apr 30, 2003 8.344 8.488 8.276 8.319 414,900 -0.05(-0.64%)
Apr 29, 2003 8.445 8.445 8.333 8.372 173,348 -0.07(-0.87%)
Apr 28, 2003 8.431 8.544 8.381 8.445 242,972 +0.00(+0.00%)
Apr 25, 2003 8.445 8.457 8.412 8.445 170,862 +0.00(+0.00%)
Apr 24, 2003 8.558 8.600 8.417 8.445 706,538 -0.15(-1.74%)
Apr 23, 2003 8.603 8.654 8.572 8.595 207,095 -0.01(-0.07%)
Apr 22, 2003 8.699 8.730 8.600 8.600 466,763 -0.13(-1.45%)
Apr 21, 2003 8.724 8.806 8.634 8.727 232,671 +0.07(+0.85%)
Apr 17, 2003 8.445 8.659 8.403 8.654 364,103 +0.46(+5.64%)
Apr 16, 2003 8.234 8.234 8.164 8.192 185,781 -0.01(-0.17%)
Apr 15, 2003 8.206 8.276 8.155 8.206 250,077 +0.00(+0.00%)
Apr 14, 2003 7.998 8.206 7.998 8.206 181,519 +0.21(+2.60%)
Apr 11, 2003 7.939 8.018 7.939 7.998 138,181 +0.08(+0.96%)
Apr 10, 2003 7.911 8.009 7.854 7.922 103,725 +0.03(+0.39%)
Apr 09, 2003 7.896 8.012 7.784 7.891 197,859 -0.03(-0.43%)
Apr 08, 2003 7.933 7.967 7.882 7.925 217,751 +0.01(+0.14%)
Apr 07, 2003 8.094 8.248 7.882 7.913 157,719 -0.11(-1.37%)
Apr 04, 2003 8.009 8.110 7.956 8.023 162,692 +0.04(+0.49%)
Apr 03, 2003 8.029 8.051 7.916 7.984 260,733 -0.03(-0.32%)
Apr 02, 2003 7.868 8.136 7.854 8.009 419,873 +0.15(+1.93%)
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.