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 (%)
Jul 31, 2003 9.176 9.201 9.105 9.108 218,857 -0.04(-0.46%)
Jul 30, 2003 9.204 9.209 9.091 9.150 244,437 -0.05(-0.58%)
Jul 29, 2003 9.178 9.274 9.105 9.204 180,486 -0.00(-0.03%)
Jul 28, 2003 9.218 9.359 9.184 9.207 221,699 -0.01(-0.12%)
Jul 25, 2003 9.049 9.288 9.049 9.218 191,499 +0.14(+1.55%)
Jul 24, 2003 9.035 9.201 8.956 9.077 280,677 +0.07(+0.75%)
Jul 23, 2003 9.108 9.108 8.936 9.010 322,956 -0.03(-0.31%)
Jul 22, 2003 9.201 9.246 9.010 9.038 254,741 -0.15(-1.65%)
Jul 21, 2003 9.190 9.274 9.153 9.190 357,774 -0.03(-0.37%)
Jul 18, 2003 9.105 9.274 9.105 9.224 465,426 +0.15(+1.61%)
Jul 17, 2003 9.398 9.398 8.936 9.077 595,461 -0.32(-3.41%)
Jul 16, 2003 9.907 9.969 9.345 9.398 852,689 -0.51(-5.12%)
Jul 15, 2003 10.05 10.05 9.905 9.905 216,014 -0.12(-1.18%)
Jul 14, 2003 10.02 10.11 9.893 10.02 222,765 +0.03(+0.31%)
Jul 11, 2003 9.907 10.10 9.907 9.992 117,600 +0.10(+1.00%)
Jul 10, 2003 9.907 9.958 9.741 9.893 161,300 +0.01(+0.14%)
Jul 09, 2003 9.992 10.06 9.798 9.879 576,276 -0.11(-1.13%)
Jul 08, 2003 9.964 10.00 9.854 9.992 336,101 +0.03(+0.28%)
Jul 07, 2003 9.809 10.06 9.809 9.964 286,006 +0.23(+2.31%)
Jul 03, 2003 9.767 9.851 9.710 9.739 110,494 -0.04(-0.43%)
Jul 02, 2003 9.671 9.868 9.584 9.781 259,715 +0.11(+1.14%)
Jul 01, 2003 9.260 9.671 9.178 9.671 317,627 +0.41(+4.44%)
Jun 30, 2003 9.373 9.387 9.164 9.260 346,760 -0.06(-0.60%)
Jun 27, 2003 9.328 9.429 9.254 9.316 200,737 -0.01(-0.09%)
Jun 26, 2003 9.139 9.406 9.108 9.325 224,186 +0.16(+1.72%)
Jun 25, 2003 9.252 9.260 9.088 9.167 291,691 -0.08(-0.91%)
Jun 24, 2003 9.072 9.300 8.990 9.252 372,341 +0.18(+2.02%)
Jun 23, 2003 9.072 9.148 8.979 9.069 223,120 -0.00(-0.03%)
Jun 20, 2003 8.768 9.091 8.768 9.072 348,537 +0.32(+3.63%)
Jun 19, 2003 8.725 8.821 8.714 8.753 357,774 +0.04(+0.42%)
Jun 18, 2003 8.486 8.723 8.466 8.717 178,709 +0.21(+2.45%)
Jun 17, 2003 8.528 8.540 8.433 8.509 234,845 -0.00(-0.03%)
Jun 16, 2003 8.303 8.514 8.303 8.511 179,420 +0.04(+0.47%)
Jun 13, 2003 8.624 8.624 8.373 8.472 137,496 -0.08(-0.95%)
Jun 12, 2003 8.472 8.582 8.472 8.554 68,925 +0.08(+0.96%)
Jun 11, 2003 8.430 8.472 8.365 8.472 118,666 +0.03(+0.33%)
Jun 10, 2003 8.247 8.480 8.247 8.444 126,127 +0.23(+2.77%)
Jun 09, 2003 8.388 8.416 8.199 8.216 100,546 -0.20(-2.34%)
Jun 06, 2003 8.514 8.607 8.399 8.413 136,075 -0.11(-1.29%)
Jun 05, 2003 8.458 8.599 8.438 8.523 202,513 +0.08(+0.93%)
Jun 04, 2003 8.359 8.472 8.331 8.444 140,693 +0.06(+0.67%)
Jun 03, 2003 8.444 8.444 8.326 8.388 213,527 -0.06(-0.67%)
Jun 02, 2003 8.359 8.444 8.303 8.444 343,918 +0.12(+1.42%)
May 30, 2003 8.303 8.328 8.255 8.326 120,797 +0.05(+0.61%)
May 29, 2003 8.275 8.359 8.191 8.275 132,522 +0.01(+0.17%)
May 28, 2003 8.151 8.312 8.151 8.261 203,579 +0.11(+1.38%)
May 27, 2003 8.154 8.196 8.134 8.148 394,369 +0.00(+0.00%)
May 23, 2003 8.126 8.176 8.126 8.148 208,553 +0.00(+0.00%)
May 22, 2003 8.162 8.168 8.103 8.148 362,748 -0.02(-0.21%)
May 21, 2003 8.109 8.168 8.050 8.165 184,749 +0.03(+0.38%)
May 20, 2003 8.067 8.154 8.061 8.134 218,501 +0.06(+0.70%)
May 19, 2003 8.092 8.255 8.078 8.078 369,498 +0.06(+0.70%)
May 16, 2003 8.410 8.444 8.022 8.022 274,992 -0.39(-4.62%)
May 15, 2003 8.331 8.416 8.309 8.410 584,447 +0.11(+1.29%)
May 14, 2003 8.269 8.326 8.264 8.303 68,925 +0.00(+0.00%)
May 13, 2003 8.289 8.326 8.275 8.303 89,532 -0.02(-0.24%)
May 12, 2003 8.281 8.337 8.269 8.323 228,094 +0.01(+0.17%)
May 09, 2003 8.286 8.359 8.233 8.309 114,757 +0.00(+0.03%)
May 08, 2003 8.064 8.320 8.064 8.306 218,857 +0.17(+2.11%)
May 07, 2003 8.348 8.348 8.134 8.134 281,387 -0.19(-2.23%)
May 06, 2003 8.317 8.331 8.213 8.320 361,682 -0.02(-0.24%)
May 05, 2003 8.483 8.500 8.317 8.340 263,268 -0.17(-2.02%)
May 02, 2003 8.345 8.571 8.345 8.511 101,967 +0.19(+2.34%)
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.