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 28, 2004 9.853 10.14 9.853 10.13 593,577 +0.37(+3.81%)
May 27, 2004 9.712 9.833 9.712 9.754 148,838 +0.04(+0.43%)
May 26, 2004 9.670 9.712 9.647 9.712 198,924 +0.04(+0.44%)
May 25, 2004 9.650 9.754 9.608 9.670 382,220 +0.02(+0.20%)
May 24, 2004 9.614 9.687 9.571 9.650 230,539 +0.04(+0.38%)
May 21, 2004 9.577 9.681 9.518 9.614 136,760 +0.09(+0.98%)
May 20, 2004 9.487 9.538 9.411 9.521 249,366 +0.03(+0.36%)
May 19, 2004 9.659 9.664 9.431 9.487 323,608 -0.10(-1.06%)
May 18, 2004 9.448 9.588 9.417 9.588 157,008 +0.14(+1.52%)
May 17, 2004 9.403 9.546 9.290 9.445 311,530 -0.07(-0.71%)
May 14, 2004 9.515 9.580 9.400 9.512 196,793 -0.03(-0.27%)
May 13, 2004 9.740 9.788 9.538 9.538 186,136 -0.17(-1.80%)
May 12, 2004 9.557 9.712 9.346 9.712 179,387 +0.13(+1.38%)
May 11, 2004 9.633 9.678 9.524 9.580 255,760 -0.03(-0.32%)
May 10, 2004 9.853 9.853 9.470 9.611 290,217 -0.21(-2.18%)
May 07, 2004 9.853 9.985 9.783 9.825 299,453 -0.05(-0.51%)
May 06, 2004 9.754 9.906 9.735 9.875 236,578 +0.08(+0.80%)
May 05, 2004 9.797 9.887 9.740 9.797 314,727 -0.01(-0.11%)
May 04, 2004 9.712 9.881 9.687 9.808 206,384 +0.08(+0.84%)
May 03, 2004 9.769 9.895 9.726 9.726 169,086 -0.06(-0.58%)
Apr 30, 2004 9.811 9.923 9.726 9.783 232,671 -0.04(-0.43%)
Apr 29, 2004 9.867 9.957 9.740 9.825 231,605 -0.03(-0.29%)
Apr 28, 2004 10.05 10.05 9.769 9.853 430,530 -0.23(-2.23%)
Apr 27, 2004 10.05 10.09 9.999 10.08 290,572 +0.01(+0.08%)
Apr 26, 2004 10.15 10.20 10.02 10.07 246,169 -0.08(-0.78%)
Apr 23, 2004 10.11 10.16 10.05 10.15 212,778 +0.02(+0.17%)
Apr 22, 2004 10.28 10.28 10.11 10.13 521,467 -0.11(-1.10%)
Apr 21, 2004 10.23 10.25 10.10 10.24 512,942 +0.03(+0.25%)
Apr 20, 2004 10.53 10.68 10.19 10.22 195,727 -0.28(-2.68%)
Apr 19, 2004 10.57 10.59 10.36 10.50 347,408 -0.07(-0.67%)
Apr 16, 2004 10.81 10.84 10.57 10.57 175,125 -0.24(-2.21%)
Apr 15, 2004 10.88 10.88 10.72 10.81 193,951 -0.04(-0.39%)
Apr 14, 2004 10.87 10.98 10.75 10.85 104,790 -0.02(-0.21%)
Apr 13, 2004 11.12 11.12 10.87 10.87 123,617 -0.24(-2.20%)
Apr 12, 2004 10.98 11.20 10.98 11.12 139,602 +0.18(+1.65%)
Apr 08, 2004 11.12 11.16 10.94 10.94 111,540 -0.16(-1.42%)
Apr 07, 2004 11.09 11.20 11.00 11.10 128,235 -0.02(-0.18%)
Apr 06, 2004 11.11 11.22 11.05 11.12 234,447 +0.01(+0.10%)
Apr 05, 2004 10.92 11.17 10.89 11.11 360,551 +0.15(+1.41%)
Apr 02, 2004 11.02 11.02 10.81 10.95 204,253 -0.04(-0.41%)
Apr 01, 2004 10.84 11.03 10.84 11.00 341,724 +0.13(+1.19%)
Mar 31, 2004 11.00 11.06 10.84 10.87 298,742 -0.11(-1.03%)
Mar 30, 2004 10.90 11.05 10.90 10.98 176,545 +0.07(+0.67%)
Mar 29, 2004 10.63 10.91 10.63 10.91 244,393 +0.28(+2.60%)
Mar 26, 2004 10.71 10.75 10.58 10.63 202,477 -0.06(-0.61%)
Mar 25, 2004 10.68 10.76 10.57 10.69 204,608 -0.00(-0.03%)
Mar 24, 2004 10.87 10.87 10.67 10.70 223,080 -0.17(-1.55%)
Mar 23, 2004 10.95 11.11 10.85 10.87 178,677 -0.05(-0.49%)
Mar 22, 2004 10.94 11.02 10.85 10.92 215,620 -0.00(-0.03%)
Mar 19, 2004 10.94 11.19 10.82 10.92 165,533 +0.02(+0.21%)
Mar 18, 2004 11.01 11.03 10.89 10.90 87,029 -0.11(-0.97%)
Mar 17, 2004 10.85 11.06 10.85 11.01 163,402 +0.17(+1.56%)
Mar 16, 2004 10.84 10.88 10.84 10.84 232,315 +0.00(+0.00%)
Mar 15, 2004 10.89 10.96 10.82 10.84 326,094 -0.06(-0.52%)
Mar 12, 2004 10.85 10.89 10.80 10.89 342,435 +0.06(+0.52%)
Mar 11, 2004 11.01 11.04 10.84 10.84 176,190 -0.18(-1.66%)
Mar 10, 2004 11.12 11.27 10.99 11.02 110,829 -0.09(-0.84%)
Mar 09, 2004 11.49 11.49 11.11 11.11 184,005 -0.38(-3.33%)
Mar 08, 2004 11.23 11.50 11.20 11.50 184,716 +0.26(+2.36%)
Mar 05, 2004 11.32 11.40 11.22 11.23 118,644 -0.10(-0.89%)
Mar 04, 2004 11.23 11.33 11.13 11.33 445,449 +0.12(+1.03%)
Mar 03, 2004 11.32 11.32 11.14 11.22 139,247 -0.08(-0.75%)
Mar 02, 2004 11.37 11.42 11.29 11.30 102,304 -0.09(-0.77%)
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.