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

Rli Corp (NY: RLI )

146.96 -0.11 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 30, 2003 8.361 8.505 8.293 8.336 414,062 -0.05(-0.64%)
Apr 29, 2003 8.462 8.462 8.350 8.389 172,998 -0.07(-0.87%)
Apr 28, 2003 8.448 8.561 8.398 8.462 242,481 +0.00(+0.00%)
Apr 25, 2003 8.462 8.474 8.429 8.462 170,517 +0.00(+0.00%)
Apr 24, 2003 8.575 8.618 8.434 8.462 705,111 -0.15(-1.74%)
Apr 23, 2003 8.620 8.671 8.589 8.612 206,676 -0.01(-0.07%)
Apr 22, 2003 8.716 8.747 8.618 8.618 465,820 -0.13(-1.45%)
Apr 21, 2003 8.742 8.824 8.651 8.745 232,201 +0.07(+0.85%)
Apr 17, 2003 8.462 8.677 8.420 8.671 363,368 +0.46(+5.64%)
Apr 16, 2003 8.251 8.251 8.180 8.209 185,406 -0.01(-0.17%)
Apr 15, 2003 8.223 8.293 8.172 8.223 249,571 +0.00(+0.00%)
Apr 14, 2003 8.014 8.223 8.014 8.223 181,152 +0.21(+2.60%)
Apr 11, 2003 7.955 8.034 7.955 8.014 137,902 +0.08(+0.96%)
Apr 10, 2003 7.927 8.025 7.870 7.938 103,515 +0.03(+0.39%)
Apr 09, 2003 7.912 8.028 7.800 7.907 197,459 -0.03(-0.43%)
Apr 08, 2003 7.949 7.983 7.898 7.941 217,311 +0.01(+0.14%)
Apr 07, 2003 8.110 8.265 7.898 7.929 157,400 -0.11(-1.37%)
Apr 04, 2003 8.025 8.127 7.972 8.039 162,363 +0.04(+0.49%)
Apr 03, 2003 8.045 8.068 7.932 8.000 260,206 -0.03(-0.32%)
Apr 02, 2003 7.884 8.152 7.870 8.025 419,025 +0.15(+1.93%)
Apr 01, 2003 7.580 7.873 7.551 7.873 174,416 +0.29(+3.87%)
Mar 31, 2003 7.602 7.622 7.447 7.580 220,856 -0.04(-0.56%)
Mar 28, 2003 7.619 7.661 7.574 7.622 291,048 -0.01(-0.15%)
Mar 27, 2003 7.546 7.644 7.534 7.633 282,540 +0.04(+0.52%)
Mar 26, 2003 7.489 7.664 7.439 7.594 453,057 +0.12(+1.58%)
Mar 25, 2003 7.529 7.540 7.461 7.475 275,096 -0.05(-0.71%)
Mar 24, 2003 7.503 7.529 7.427 7.529 138,966 +0.03(+0.34%)
Mar 21, 2003 7.475 7.571 7.391 7.503 204,195 +0.03(+0.38%)
Mar 20, 2003 7.402 7.560 7.365 7.475 276,514 +0.07(+0.99%)
Mar 19, 2003 7.523 7.557 7.376 7.402 229,364 -0.12(-1.61%)
Mar 18, 2003 7.532 7.532 7.374 7.523 181,861 +0.03(+0.38%)
Mar 17, 2003 7.433 7.495 7.396 7.495 347,769 +0.09(+1.18%)
Mar 14, 2003 7.334 7.461 7.261 7.407 198,877 +0.08(+1.08%)
Mar 13, 2003 7.227 7.405 7.199 7.329 307,710 +0.13(+1.84%)
Mar 12, 2003 7.221 7.221 7.120 7.196 416,543 -0.00(-0.04%)
Mar 11, 2003 7.193 7.306 7.125 7.199 329,690 -0.01(-0.16%)
Mar 10, 2003 7.221 7.227 7.165 7.210 265,170 -0.06(-0.78%)
Mar 07, 2003 7.264 7.320 7.199 7.266 182,924 -0.01(-0.12%)
Mar 06, 2003 7.264 7.334 7.193 7.275 265,524 +0.00(+0.04%)
Mar 05, 2003 7.224 7.303 7.193 7.272 319,409 +0.05(+0.66%)
Mar 04, 2003 7.266 7.278 7.224 7.224 298,848 -0.05(-0.74%)
Mar 03, 2003 7.334 7.334 7.261 7.278 237,873 -0.04(-0.50%)
Feb 28, 2003 7.292 7.345 7.221 7.314 151,728 +0.04(+0.50%)
Feb 27, 2003 7.306 7.320 7.250 7.278 246,381 -0.05(-0.65%)
Feb 26, 2003 7.264 7.362 7.221 7.326 292,821 +0.06(+0.85%)
Feb 25, 2003 7.250 7.546 7.193 7.264 440,650 -0.01(-0.19%)
Feb 24, 2003 7.179 7.306 7.123 7.278 422,570 +0.08(+1.18%)
Feb 21, 2003 7.159 7.230 7.142 7.193 229,010 +0.03(+0.39%)
Feb 20, 2003 7.185 7.250 7.137 7.165 240,709 -0.03(-0.35%)
Feb 19, 2003 7.137 7.241 7.128 7.190 473,619 -0.00(-0.04%)
Feb 18, 2003 7.204 7.255 7.151 7.193 259,143 +0.02(+0.24%)
Feb 14, 2003 7.165 7.219 6.911 7.176 462,984 -0.01(-0.16%)
Feb 13, 2003 7.278 7.357 7.151 7.187 520,059 -0.10(-1.43%)
Feb 12, 2003 7.362 7.405 7.292 7.292 244,254 -0.08(-1.15%)
Feb 11, 2003 7.439 7.518 7.266 7.376 305,938 -0.04(-0.57%)
Feb 10, 2003 7.193 7.419 7.193 7.419 480,354 +0.20(+2.73%)
Feb 07, 2003 7.447 7.450 7.221 7.221 535,303 -0.25(-3.40%)
Feb 06, 2003 7.546 7.574 7.419 7.475 170,162 -0.09(-1.19%)
Feb 05, 2003 7.709 7.726 7.546 7.565 291,403 -0.15(-1.90%)
Feb 04, 2003 7.800 7.800 7.701 7.712 905,761 -0.05(-0.62%)
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.