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

Rli Corp (NY: RLI )

146.90 -1.87 (-1.26%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2002 6.770 6.911 6.702 6.798 102,097 -0.01(-0.21%)
Nov 27, 2002 6.736 6.826 6.671 6.812 218,729 +0.01(+0.08%)
Nov 26, 2002 6.798 6.841 6.671 6.807 408,744 +0.02(+0.33%)
Nov 25, 2002 6.939 6.959 6.770 6.784 171,935 -0.20(-2.83%)
Nov 22, 2002 6.953 6.990 6.841 6.982 400,945 -0.01(-0.20%)
Nov 21, 2002 7.066 7.072 6.959 6.996 129,748 -0.03(-0.40%)
Nov 20, 2002 6.982 7.106 6.942 7.024 243,899 -0.03(-0.40%)
Nov 19, 2002 7.052 7.190 7.024 7.052 281,122 +0.00(+0.00%)
Nov 18, 2002 7.193 7.207 7.052 7.052 132,230 -0.07(-0.99%)
Nov 15, 2002 7.278 7.278 7.120 7.123 140,384 -0.17(-2.32%)
Nov 14, 2002 7.179 7.331 7.165 7.292 201,713 +0.12(+1.69%)
Nov 13, 2002 7.092 7.244 7.072 7.171 246,381 +0.08(+1.07%)
Nov 12, 2002 7.117 7.193 7.086 7.094 190,014 -0.00(-0.04%)
Nov 11, 2002 7.193 7.202 6.722 7.097 664,343 -0.12(-1.72%)
Nov 08, 2002 7.574 7.630 7.193 7.221 458,375 -0.38(-4.97%)
Nov 07, 2002 7.904 7.980 7.376 7.599 626,765 -0.36(-4.54%)
Nov 06, 2002 7.983 7.983 7.828 7.960 74,800 -0.01(-0.07%)
Nov 05, 2002 7.983 8.014 7.817 7.966 116,986 +0.00(+0.00%)
Nov 04, 2002 7.958 8.101 7.893 7.966 164,490 -0.06(-0.77%)
Nov 01, 2002 7.898 8.028 7.842 8.028 119,822 +0.13(+1.64%)
Oct 31, 2002 8.138 8.152 7.785 7.898 2,906,944 -0.24(-2.95%)
Oct 30, 2002 8.096 8.180 8.068 8.138 109,896 +0.03(+0.35%)
Oct 29, 2002 8.116 8.116 7.785 8.110 175,480 -0.03(-0.42%)
Oct 28, 2002 8.406 8.519 8.017 8.144 417,607 -0.21(-2.47%)
Oct 25, 2002 7.927 8.350 7.893 8.350 227,592 +0.45(+5.71%)
Oct 24, 2002 7.898 7.927 7.774 7.898 260,915 +0.03(+0.39%)
Oct 23, 2002 7.856 7.867 7.729 7.867 162,008 +0.01(+0.14%)
Oct 22, 2002 7.842 7.893 7.771 7.856 201,004 -0.03(-0.36%)
Oct 21, 2002 7.732 7.927 7.588 7.884 164,136 +0.15(+1.97%)
Oct 18, 2002 7.701 7.814 7.334 7.732 168,390 +0.03(+0.40%)
Oct 17, 2002 7.616 7.918 7.616 7.701 403,781 +0.25(+3.37%)
Oct 16, 2002 7.518 7.518 7.329 7.450 183,279 +0.10(+1.38%)
Oct 14, 2002 7.395 7.405 7.343 7.348 155,982 -0.07(-0.95%)
Oct 11, 2002 7.467 7.489 7.398 7.419 210,576 -0.05(-0.64%)
Oct 10, 2002 7.454 7.615 7.454 7.467 351,669 -0.02(-0.30%)
Oct 09, 2002 7.616 7.616 7.475 7.489 921,714 -0.13(-1.74%)
Oct 08, 2002 7.652 7.652 7.588 7.622 450,221 -0.02(-0.28%)
Oct 07, 2002 7.684 7.729 7.616 7.643 567,208 -0.01(-0.17%)
Oct 04, 2002 7.785 7.785 7.630 7.656 90,044 -0.10(-1.31%)
Oct 03, 2002 7.859 7.927 7.757 7.757 13,329,403 -0.10(-1.27%)
Oct 02, 2002 7.842 7.942 7.839 7.857 129,039 +0.02(+0.20%)
Oct 01, 2002 7.567 7.842 7.567 7.842 142,511 +0.28(+3.63%)
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%)
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.