Skip to main content
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 (%)
Sep 30, 2003 9.302 9.316 9.288 9.266 274,637 -0.04(-0.39%)
Sep 29, 2003 9.330 9.446 9.207 9.302 150,286 +0.00(+0.00%)
Sep 26, 2003 9.361 9.361 9.266 9.302 162,721 -0.12(-1.31%)
Sep 25, 2003 9.499 9.542 9.426 9.426 149,931 -0.09(-0.92%)
Sep 24, 2003 9.640 9.640 9.474 9.513 170,182 -0.10(-1.08%)
Sep 23, 2003 9.626 9.674 9.601 9.618 105,520 +0.01(+0.06%)
Sep 22, 2003 9.457 9.612 9.406 9.612 404,672 +0.13(+1.34%)
Sep 19, 2003 9.497 9.570 9.485 9.485 120,797 +0.01(+0.12%)
Sep 18, 2003 9.519 9.553 9.471 9.474 184,038 -0.08(-0.85%)
Sep 17, 2003 9.542 9.556 9.446 9.556 68,570 +0.00(+0.03%)
Sep 16, 2003 9.322 9.570 9.322 9.553 94,151 +0.24(+2.54%)
Sep 15, 2003 9.302 9.401 9.254 9.316 230,936 -0.01(-0.15%)
Sep 12, 2003 9.359 9.359 9.229 9.330 135,009 -0.02(-0.18%)
Sep 11, 2003 9.333 9.395 9.288 9.347 207,132 +0.01(+0.09%)
Sep 10, 2003 9.316 9.392 9.246 9.339 272,150 +0.01(+0.06%)
Sep 09, 2003 9.468 9.468 9.314 9.333 223,120 -0.15(-1.57%)
Sep 08, 2003 9.505 9.668 9.482 9.482 148,154 -0.04(-0.38%)
Sep 05, 2003 9.691 9.691 9.505 9.519 105,165 -0.17(-1.77%)
Sep 04, 2003 9.668 9.741 9.513 9.691 125,416 +0.06(+0.61%)
Sep 03, 2003 9.443 9.646 9.429 9.632 378,736 +0.20(+2.12%)
Sep 02, 2003 9.316 9.485 9.271 9.432 148,154 +0.15(+1.67%)
Aug 29, 2003 9.260 9.302 9.190 9.277 104,809 +0.00(+0.03%)
Aug 28, 2003 9.139 9.274 9.063 9.274 133,588 +0.15(+1.60%)
Aug 27, 2003 9.091 9.181 9.043 9.128 222,765 +0.00(+0.03%)
Aug 26, 2003 9.108 9.125 8.897 9.125 271,084 +0.05(+0.50%)
Aug 25, 2003 9.170 9.170 9.046 9.080 327,930 -0.09(-0.98%)
Aug 22, 2003 9.556 9.556 9.162 9.170 188,657 -0.40(-4.18%)
Aug 21, 2003 9.699 9.710 9.558 9.570 115,113 -0.12(-1.22%)
Aug 20, 2003 9.584 9.736 9.443 9.688 179,420 +0.10(+1.09%)
Aug 19, 2003 9.471 9.589 9.415 9.584 206,066 +0.13(+1.34%)
Aug 18, 2003 9.260 9.513 9.260 9.457 168,050 +0.24(+2.60%)
Aug 15, 2003 9.325 9.421 9.215 9.218 129,679 -0.05(-0.55%)
Aug 14, 2003 9.260 9.283 9.195 9.269 201,448 +0.01(+0.09%)
Aug 13, 2003 9.308 9.308 9.218 9.260 166,985 -0.03(-0.30%)
Aug 12, 2003 9.260 9.392 9.204 9.288 150,286 +0.04(+0.46%)
Aug 11, 2003 9.148 9.297 9.136 9.246 194,697 +0.06(+0.71%)
Aug 08, 2003 9.049 9.204 9.046 9.181 133,943 +0.13(+1.46%)
Aug 07, 2003 9.007 9.049 8.866 9.049 147,444 +0.02(+0.22%)
Aug 06, 2003 8.852 9.145 8.852 9.029 222,054 +0.15(+1.68%)
Aug 05, 2003 8.796 8.894 8.714 8.880 235,555 +0.11(+1.28%)
Aug 04, 2003 8.922 8.925 8.683 8.768 345,694 -0.14(-1.58%)
Aug 01, 2003 9.119 9.176 8.891 8.908 276,058 -0.20(-2.19%)
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%)
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.