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 (%)
May 30, 2003 8.303 8.328 8.255 8.326 120,797 +0.05(+0.61%)
May 29, 2003 8.275 8.359 8.191 8.275 132,522 +0.01(+0.17%)
May 28, 2003 8.151 8.312 8.151 8.261 203,579 +0.11(+1.38%)
May 27, 2003 8.154 8.196 8.134 8.148 394,369 +0.00(+0.00%)
May 23, 2003 8.126 8.176 8.126 8.148 208,553 +0.00(+0.00%)
May 22, 2003 8.162 8.168 8.103 8.148 362,748 -0.02(-0.21%)
May 21, 2003 8.109 8.168 8.050 8.165 184,749 +0.03(+0.38%)
May 20, 2003 8.067 8.154 8.061 8.134 218,501 +0.06(+0.70%)
May 19, 2003 8.092 8.255 8.078 8.078 369,498 +0.06(+0.70%)
May 16, 2003 8.410 8.444 8.022 8.022 274,992 -0.39(-4.62%)
May 15, 2003 8.331 8.416 8.309 8.410 584,447 +0.11(+1.29%)
May 14, 2003 8.269 8.326 8.264 8.303 68,925 +0.00(+0.00%)
May 13, 2003 8.289 8.326 8.275 8.303 89,532 -0.02(-0.24%)
May 12, 2003 8.281 8.337 8.269 8.323 228,094 +0.01(+0.17%)
May 09, 2003 8.286 8.359 8.233 8.309 114,757 +0.00(+0.03%)
May 08, 2003 8.064 8.320 8.064 8.306 218,857 +0.17(+2.11%)
May 07, 2003 8.348 8.348 8.134 8.134 281,387 -0.19(-2.23%)
May 06, 2003 8.317 8.331 8.213 8.320 361,682 -0.02(-0.24%)
May 05, 2003 8.483 8.500 8.317 8.340 263,268 -0.17(-2.02%)
May 02, 2003 8.345 8.571 8.345 8.511 101,967 +0.19(+2.34%)
May 01, 2003 8.303 8.359 8.298 8.317 435,582 +0.00(+0.00%)
Apr 30, 2003 8.343 8.486 8.275 8.317 414,975 -0.05(-0.64%)
Apr 29, 2003 8.444 8.444 8.331 8.371 173,380 -0.07(-0.87%)
Apr 28, 2003 8.430 8.542 8.379 8.444 243,016 +0.00(+0.00%)
Apr 25, 2003 8.444 8.455 8.410 8.444 170,893 +0.00(+0.00%)
Apr 24, 2003 8.556 8.599 8.416 8.444 706,666 -0.15(-1.74%)
Apr 23, 2003 8.601 8.652 8.571 8.593 207,132 -0.01(-0.07%)
Apr 22, 2003 8.697 8.728 8.599 8.599 466,847 -0.13(-1.45%)
Apr 21, 2003 8.723 8.804 8.632 8.725 232,713 +0.07(+0.85%)
Apr 17, 2003 8.444 8.658 8.402 8.652 364,169 +0.46(+5.64%)
Apr 16, 2003 8.233 8.233 8.162 8.191 185,815 -0.01(-0.17%)
Apr 15, 2003 8.205 8.275 8.154 8.205 250,122 +0.00(+0.00%)
Apr 14, 2003 7.996 8.205 7.996 8.205 181,551 +0.21(+2.60%)
Apr 11, 2003 7.937 8.016 7.937 7.996 138,206 +0.08(+0.96%)
Apr 10, 2003 7.909 8.008 7.853 7.920 103,743 +0.03(+0.39%)
Apr 09, 2003 7.895 8.010 7.782 7.889 197,895 -0.03(-0.43%)
Apr 08, 2003 7.932 7.965 7.881 7.923 217,791 +0.01(+0.14%)
Apr 07, 2003 8.092 8.247 7.881 7.912 157,747 -0.11(-1.37%)
Apr 04, 2003 8.008 8.109 7.954 8.022 162,721 +0.04(+0.49%)
Apr 03, 2003 8.027 8.050 7.915 7.982 260,781 -0.03(-0.32%)
Apr 02, 2003 7.867 8.134 7.853 8.008 419,949 +0.15(+1.93%)
Apr 01, 2003 7.563 7.856 7.535 7.856 174,801 +0.29(+3.87%)
Mar 31, 2003 7.585 7.605 7.431 7.563 221,344 -0.04(-0.56%)
Mar 28, 2003 7.602 7.645 7.557 7.605 291,691 -0.01(-0.15%)
Mar 27, 2003 7.529 7.628 7.518 7.616 283,164 +0.04(+0.52%)
Mar 26, 2003 7.473 7.647 7.422 7.577 454,057 +0.12(+1.58%)
Mar 25, 2003 7.512 7.523 7.445 7.459 275,703 -0.05(-0.71%)
Mar 24, 2003 7.487 7.512 7.411 7.512 139,272 +0.03(+0.34%)
Mar 21, 2003 7.459 7.554 7.374 7.487 204,645 +0.03(+0.38%)
Mar 20, 2003 7.386 7.543 7.349 7.459 277,124 +0.07(+0.99%)
Mar 19, 2003 7.507 7.540 7.360 7.386 229,870 -0.12(-1.61%)
Mar 18, 2003 7.515 7.515 7.357 7.507 182,262 +0.03(+0.38%)
Mar 17, 2003 7.417 7.478 7.380 7.478 348,537 +0.09(+1.18%)
Mar 14, 2003 7.318 7.445 7.245 7.391 199,316 +0.08(+1.08%)
Mar 13, 2003 7.211 7.388 7.183 7.312 308,389 +0.13(+1.84%)
Mar 12, 2003 7.205 7.205 7.104 7.180 417,462 -0.00(-0.04%)
Mar 11, 2003 7.177 7.290 7.110 7.183 330,417 -0.01(-0.16%)
Mar 10, 2003 7.205 7.211 7.149 7.194 265,755 -0.06(-0.78%)
Mar 07, 2003 7.248 7.304 7.183 7.250 183,328 -0.01(-0.12%)
Mar 06, 2003 7.248 7.318 7.177 7.259 266,110 +0.00(+0.04%)
Mar 05, 2003 7.208 7.287 7.177 7.256 320,114 +0.05(+0.66%)
Mar 04, 2003 7.250 7.262 7.208 7.208 299,507 -0.05(-0.74%)
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.