Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

142.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 30, 2004 10.28 10.37 10.22 10.36 188,623 -0.04(-0.38%)
Jul 29, 2004 10.33 10.42 10.26 10.40 178,677 +0.08(+0.79%)
Jul 28, 2004 10.40 10.40 10.18 10.32 266,417 -0.08(-0.76%)
Jul 27, 2004 10.11 10.40 10.11 10.40 548,109 +0.26(+2.53%)
Jul 26, 2004 10.13 10.21 10.10 10.14 375,470 -0.00(-0.03%)
Jul 23, 2004 10.18 10.24 10.03 10.14 422,005 -0.05(-0.52%)
Jul 22, 2004 10.32 10.35 10.15 10.20 441,187 -0.11(-1.04%)
Jul 21, 2004 10.60 10.60 10.29 10.30 421,294 -0.33(-3.12%)
Jul 20, 2004 10.64 10.64 10.55 10.64 652,544 +0.01(+0.08%)
Jul 19, 2004 10.65 10.71 10.57 10.63 554,148 -0.01(-0.11%)
Jul 16, 2004 10.43 10.68 10.43 10.64 581,855 +0.13(+1.26%)
Jul 15, 2004 10.63 10.64 10.47 10.51 375,826 -0.12(-1.14%)
Jul 14, 2004 10.66 10.69 10.49 10.63 993,559 +0.14(+1.29%)
Jul 13, 2004 10.45 10.54 10.44 10.49 211,713 +0.03(+0.24%)
Jul 12, 2004 10.33 10.48 10.25 10.47 192,175 +0.14(+1.36%)
Jul 09, 2004 10.37 10.40 10.26 10.33 122,551 -0.06(-0.60%)
Jul 08, 2004 10.36 10.51 10.31 10.39 238,354 +0.00(+0.00%)
Jul 07, 2004 10.36 10.43 10.30 10.39 244,748 +0.04(+0.41%)
Jul 06, 2004 10.39 10.43 10.30 10.35 319,345 -0.07(-0.65%)
Jul 02, 2004 10.25 10.42 10.22 10.41 193,951 +0.16(+1.59%)
Jul 01, 2004 10.28 10.37 10.25 10.25 190,399 -0.03(-0.25%)
Jun 30, 2004 10.36 10.44 10.28 10.28 288,441 -0.10(-1.00%)
Jun 29, 2004 10.29 10.38 10.20 10.38 299,097 +0.09(+0.85%)
Jun 28, 2004 10.17 10.33 10.16 10.29 428,043 +0.10(+0.99%)
Jun 25, 2004 10.22 10.31 10.19 10.19 601,748 -0.04(-0.41%)
Jun 24, 2004 10.33 10.33 10.20 10.23 202,121 -0.10(-0.95%)
Jun 23, 2004 10.19 10.33 10.17 10.33 362,327 +0.15(+1.44%)
Jun 22, 2004 10.11 10.19 10.09 10.19 420,939 +0.06(+0.56%)
Jun 21, 2004 10.09 10.15 10.05 10.13 195,372 +0.08(+0.78%)
Jun 18, 2004 10.18 10.18 10.01 10.05 430,885 -0.13(-1.25%)
Jun 17, 2004 10.06 10.18 10.04 10.18 440,121 +0.08(+0.81%)
Jun 16, 2004 10.12 10.13 10.02 10.10 355,223 +0.02(+0.17%)
Jun 15, 2004 10.05 10.16 10.05 10.08 500,509 +0.05(+0.53%)
Jun 14, 2004 10.11 10.15 10.02 10.02 395,363 -0.08(-0.81%)
Jun 10, 2004 10.03 10.13 10.03 10.11 424,491 +0.08(+0.84%)
Jun 09, 2004 10.11 10.13 10.02 10.02 203,187 -0.11(-1.11%)
Jun 08, 2004 10.13 10.15 10.12 10.13 209,581 +0.00(+0.03%)
Jun 07, 2004 10.08 10.19 10.08 10.13 185,071 +0.09(+0.87%)
Jun 04, 2004 10.09 10.19 10.04 10.04 234,447 -0.02(-0.20%)
Jun 03, 2004 10.10 10.20 10.06 10.06 268,193 -0.03(-0.31%)
Jun 02, 2004 10.22 10.25 10.10 10.10 269,614 -0.05(-0.53%)
Jun 01, 2004 10.16 10.31 10.14 10.15 428,754 +0.02(+0.22%)
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%)
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.