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: 4:00 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 (%)
Aug 30, 2002 7.791 7.935 7.756 7.918 334,713 +0.16(+2.09%)
Aug 29, 2002 7.777 7.778 7.699 7.756 212,032 -0.03(-0.36%)
Aug 28, 2002 7.819 7.819 7.721 7.784 121,971 -0.04(-0.54%)
Aug 27, 2002 7.862 7.996 7.826 7.826 168,065 -0.03(-0.36%)
Aug 26, 2002 7.756 7.855 7.756 7.855 212,741 +0.14(+1.83%)
Aug 23, 2002 7.629 7.757 7.629 7.714 159,556 +0.08(+1.02%)
Aug 22, 2002 7.685 7.685 7.566 7.636 992,794 -0.05(-0.64%)
Aug 21, 2002 7.668 7.685 7.633 7.685 54,603 +0.04(+0.50%)
Aug 20, 2002 7.650 7.685 7.637 7.647 31,911 +0.00(+0.06%)
Aug 16, 2002 7.551 7.685 7.551 7.643 37,584 +0.08(+1.10%)
Aug 15, 2002 7.537 7.585 7.446 7.560 80,132 +0.04(+0.58%)
Aug 14, 2002 7.410 7.544 7.386 7.516 148,210 +0.12(+1.62%)
Aug 13, 2002 7.732 7.732 7.396 7.396 173,739 -0.34(-4.38%)
Aug 12, 2002 7.502 7.756 7.502 7.735 109,207 +0.57(+7.97%)
Aug 07, 2002 7.100 7.185 7.075 7.164 60,985 +0.10(+1.40%)
Aug 06, 2002 7.121 7.199 7.010 7.065 109,207 -0.05(-0.69%)
Aug 05, 2002 7.185 7.197 7.114 7.114 41,130 -0.08(-1.08%)
Aug 02, 2002 7.312 7.347 7.192 7.192 70,913 -0.13(-1.75%)
Aug 01, 2002 7.403 7.403 7.307 7.320 38,293 -0.09(-1.22%)
Jul 31, 2002 7.283 7.472 7.262 7.410 112,753 +0.11(+1.53%)
Jul 30, 2002 7.206 7.319 7.055 7.299 145,373 +0.11(+1.49%)
Jul 29, 2002 6.945 7.192 6.945 7.192 172,320 +0.28(+4.08%)
Jul 26, 2002 6.571 6.910 6.571 6.910 101,406 +0.36(+5.44%)
Jul 25, 2002 6.657 6.945 6.511 6.553 446,048 -0.10(-1.57%)
Jul 24, 2002 6.726 6.741 6.656 6.657 183,667 -0.14(-2.03%)
Jul 23, 2002 6.972 7.018 6.746 6.796 129,063 -0.21(-3.02%)
Jul 22, 2002 7.467 7.523 6.949 7.007 409,173 -0.49(-6.51%)
Jul 19, 2002 7.488 7.601 7.389 7.495 2,269,245 -0.20(-2.57%)
Jul 17, 2002 7.205 7.692 7.192 7.692 780,053 +0.51(+7.17%)
Jul 12, 2002 7.439 7.457 7.178 7.178 99,279 -0.27(-3.69%)
Jul 11, 2002 7.550 7.560 7.403 7.453 195,013 -0.10(-1.29%)
Jul 10, 2002 7.358 7.644 7.358 7.550 341,095 +0.21(+2.84%)
Jul 09, 2002 7.161 7.341 7.161 7.341 97,861 +0.18(+2.52%)
Jul 08, 2002 7.093 7.161 7.093 7.161 60,985 +0.07(+0.95%)
Jul 05, 2002 7.090 7.188 7.079 7.093 46,094 +0.01(+0.08%)
Jul 04, 2002 7.319 7.319 7.086 7.087 71,623 +0.00(+0.00%)
Jul 03, 2002 7.319 7.319 7.086 7.087 71,623 -0.23(-3.14%)
Jul 02, 2002 7.281 7.334 7.261 7.317 108,498 +0.04(+0.60%)
Jul 01, 2002 7.217 7.276 7.207 7.274 87,224 +0.08(+1.14%)
Jun 28, 2002 7.051 7.417 7.051 7.192 361,660 +0.16(+2.20%)
Jun 27, 2002 7.114 7.121 7.030 7.037 148,919 -0.04(-0.60%)
Jun 26, 2002 7.147 7.147 7.044 7.079 78,005 -0.09(-1.28%)
Jun 25, 2002 7.248 7.302 7.171 7.171 173,029 -0.15(-2.02%)
Jun 21, 2002 7.185 7.319 7.154 7.319 177,993 +0.15(+2.06%)
Jun 20, 2002 7.100 7.203 7.097 7.171 72,332 +0.08(+1.13%)
Jun 19, 2002 7.065 7.265 7.065 7.090 157,428 +0.03(+0.38%)
Jun 18, 2002 6.977 7.086 6.966 7.063 70,204 +0.10(+1.44%)
Jun 17, 2002 6.719 7.024 6.719 6.963 307,057 +0.27(+4.07%)
Jun 14, 2002 6.550 6.818 6.499 6.691 313,439 -0.08(-1.19%)
Jun 12, 2002 7.017 7.017 6.741 6.772 308,475 -0.24(-3.48%)
Jun 11, 2002 7.206 7.206 7.016 7.016 134,736 -0.18(-2.53%)
Jun 10, 2002 7.262 7.262 7.197 7.197 126,226 -0.06(-0.89%)
Jun 07, 2002 7.234 7.267 7.214 7.262 135,445 +0.02(+0.29%)
Jun 06, 2002 7.319 7.319 7.150 7.241 319,821 -0.07(-0.96%)
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.