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

Rli Corp (NY: RLI )

147.34 -1.43 (-0.96%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 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 (%)
Sep 30, 2002 7.581 7.594 7.461 7.567 165,908 -0.01(-0.19%)
Sep 27, 2002 7.561 7.595 7.561 7.581 173,707 -0.00(-0.06%)
Sep 26, 2002 7.585 7.595 7.532 7.585 259,497 -0.00(-0.04%)
Sep 25, 2002 7.482 7.616 7.460 7.588 275,096 +0.11(+1.53%)
Sep 24, 2002 7.660 7.729 7.471 7.474 163,781 -0.23(-2.95%)
Sep 23, 2002 7.571 7.835 7.571 7.701 170,162 +0.13(+1.73%)
Sep 20, 2002 7.616 7.705 7.570 7.570 228,301 -0.05(-0.61%)
Sep 19, 2002 7.853 7.891 7.616 7.616 148,892 -0.23(-2.96%)
Sep 18, 2002 7.832 7.863 7.805 7.849 78,700 +0.02(+0.27%)
Sep 17, 2002 7.983 8.082 7.828 7.828 175,125 -0.13(-1.60%)
Sep 16, 2002 7.965 8.039 7.951 7.955 104,933 +0.00(+0.05%)
Sep 13, 2002 7.994 7.994 7.912 7.951 119,822 -0.05(-0.58%)
Sep 12, 2002 8.124 8.124 7.931 7.997 141,802 -0.13(-1.56%)
Sep 11, 2002 8.286 8.286 8.124 8.124 212,703 -0.15(-1.79%)
Sep 10, 2002 8.344 8.427 8.166 8.272 202,068 -0.02(-0.27%)
Sep 09, 2002 8.096 8.307 8.096 8.295 289,276 +0.25(+3.09%)
Sep 06, 2002 7.960 8.062 7.929 8.046 151,728 +0.12(+1.51%)
Sep 05, 2002 8.096 8.125 7.842 7.927 215,539 -0.18(-2.26%)
Sep 04, 2002 7.800 8.110 7.777 8.110 162,363 +0.31(+3.98%)
Sep 03, 2002 7.927 7.949 7.800 7.800 174,416 -0.12(-1.51%)
Aug 30, 2002 7.793 7.936 7.757 7.919 334,653 +0.16(+2.09%)
Aug 29, 2002 7.778 7.780 7.701 7.757 211,994 -0.03(-0.36%)
Aug 28, 2002 7.821 7.821 7.722 7.785 121,949 -0.04(-0.54%)
Aug 27, 2002 7.863 7.997 7.828 7.828 168,035 -0.03(-0.36%)
Aug 26, 2002 7.757 7.856 7.757 7.856 212,703 +0.14(+1.83%)
Aug 23, 2002 7.630 7.759 7.630 7.715 159,527 +0.08(+1.02%)
Aug 22, 2002 7.687 7.687 7.567 7.637 992,615 -0.05(-0.64%)
Aug 21, 2002 7.670 7.687 7.635 7.687 54,593 +0.04(+0.50%)
Aug 20, 2002 7.652 7.687 7.639 7.649 31,905 +0.00(+0.06%)
Aug 16, 2002 7.553 7.687 7.553 7.644 37,577 +0.08(+1.10%)
Aug 15, 2002 7.539 7.587 7.447 7.561 80,118 +0.04(+0.58%)
Aug 14, 2002 7.412 7.546 7.388 7.518 148,183 +0.12(+1.62%)
Aug 13, 2002 7.733 7.733 7.398 7.398 173,707 -0.34(-4.38%)
Aug 12, 2002 7.503 7.757 7.503 7.736 109,187 +0.57(+7.97%)
Aug 07, 2002 7.101 7.186 7.076 7.165 60,974 +0.10(+1.40%)
Aug 06, 2002 7.123 7.200 7.011 7.066 109,187 -0.05(-0.69%)
Aug 05, 2002 7.186 7.199 7.116 7.116 41,122 -0.08(-1.08%)
Aug 02, 2002 7.313 7.348 7.193 7.193 70,901 -0.13(-1.75%)
Aug 01, 2002 7.405 7.405 7.309 7.321 38,286 -0.09(-1.22%)
Jul 31, 2002 7.285 7.474 7.264 7.412 112,732 +0.11(+1.53%)
Jul 30, 2002 7.207 7.320 7.056 7.300 145,347 +0.11(+1.49%)
Jul 29, 2002 6.946 7.193 6.946 7.193 172,289 +0.28(+4.08%)
Jul 26, 2002 6.573 6.911 6.573 6.911 101,388 +0.36(+5.44%)
Jul 25, 2002 6.659 6.946 6.512 6.554 445,967 -0.10(-1.57%)
Jul 24, 2002 6.728 6.742 6.657 6.659 183,633 -0.14(-2.03%)
Jul 23, 2002 6.973 7.020 6.747 6.797 129,039 -0.21(-3.02%)
Jul 22, 2002 7.468 7.525 6.951 7.008 409,099 -0.49(-6.51%)
Jul 19, 2002 7.489 7.602 7.391 7.496 2,268,834 -0.20(-2.57%)
Jul 17, 2002 7.206 7.694 7.193 7.694 779,911 +0.51(+7.17%)
Jul 12, 2002 7.440 7.458 7.179 7.179 99,261 -0.28(-3.69%)
Jul 11, 2002 7.551 7.561 7.405 7.454 194,977 -0.10(-1.29%)
Jul 10, 2002 7.360 7.646 7.360 7.551 341,034 +0.21(+2.84%)
Jul 09, 2002 7.162 7.343 7.162 7.343 97,843 +0.18(+2.52%)
Jul 08, 2002 7.094 7.162 7.094 7.162 60,974 +0.07(+0.95%)
Jul 05, 2002 7.092 7.189 7.080 7.094 46,085 +0.01(+0.08%)
Jul 04, 2002 7.320 7.320 7.087 7.089 71,610 +0.00(+0.00%)
Jul 03, 2002 7.320 7.320 7.087 7.089 71,610 -0.23(-3.14%)
Jul 02, 2002 7.282 7.336 7.262 7.319 108,478 +0.04(+0.60%)
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.