Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	143.24	146.47	143.24	145.98	272,955	+2.75(+1.92%)
May 30, 2024	141.47	143.98	141.24	143.23	150,119	+2.47(+1.76%)
May 29, 2024	142.41	142.70	140.63	140.75	133,395	-2.38(-1.67%)
May 28, 2024	145.16	145.38	142.86	143.14	136,553	-2.45(-1.68%)
May 24, 2024	144.99	145.96	144.28	145.59	88,531	+0.90(+0.62%)
May 23, 2024	146.96	146.96	144.10	144.69	82,110	-2.62(-1.78%)
May 22, 2024	146.54	148.30	146.44	147.31	89,107	+0.40(+0.27%)
May 21, 2024	146.74	147.41	146.03	146.91	54,268	+0.31(+0.21%)
May 20, 2024	148.57	148.57	146.02	146.60	113,337	-1.87(-1.26%)
May 17, 2024	147.89	148.63	147.43	148.47	206,757	+1.31(+0.89%)
May 16, 2024	146.05	147.56	145.76	147.16	100,650	+2.30(+1.58%)
May 15, 2024	145.09	146.04	144.24	144.87	138,256	-0.49(-0.34%)
May 14, 2024	145.50	146.27	145.05	145.36	84,838	+0.59(+0.41%)
May 13, 2024	147.88	147.88	144.55	144.77	125,158	-2.99(-2.03%)
May 10, 2024	146.58	148.39	146.35	147.76	112,870	+1.10(+0.75%)
May 09, 2024	146.42	147.22	145.90	146.66	126,869	-0.11(-0.07%)
May 08, 2024	147.25	147.55	146.16	146.77	176,799	+0.09(+0.06%)
May 07, 2024	146.57	148.13	146.25	146.68	229,083	+0.64(+0.44%)
May 06, 2024	144.24	146.30	143.82	146.04	117,669	+2.76(+1.93%)
May 03, 2024	142.76	143.60	141.99	143.28	137,127	+0.42(+0.29%)
May 02, 2024	143.26	143.26	141.35	142.86	135,323	-0.10(-0.07%)
May 01, 2024	140.96	144.22	140.96	142.96	178,632	+1.90(+1.34%)
Apr 30, 2024	141.95	142.04	140.47	141.06	170,947	-0.68(-0.48%)
Apr 29, 2024	144.21	144.70	141.57	141.74	178,840	-2.12(-1.47%)
Apr 26, 2024	145.50	145.60	143.62	143.86	144,739	-2.44(-1.66%)
Apr 25, 2024	147.25	147.25	144.86	146.29	144,798	-1.12(-0.76%)
Apr 24, 2024	145.22	147.67	144.81	147.41	219,869	+1.95(+1.34%)
Apr 23, 2024	143.29	148.09	142.13	145.47	314,641	+4.51(+3.20%)
Apr 22, 2024	141.19	142.04	139.47	140.96	211,115	+1.03(+0.73%)
Apr 19, 2024	137.80	139.96	136.77	139.93	205,351	+3.11(+2.28%)
Apr 18, 2024	136.25	137.37	135.82	136.81	123,181	+1.39(+1.02%)
Apr 17, 2024	137.30	137.30	134.79	135.43	171,830	-2.17(-1.57%)
Apr 16, 2024	136.39	138.53	135.90	137.59	173,997	+1.61(+1.18%)
Apr 15, 2024	138.21	138.21	135.99	135.99	101,220	-0.95(-0.69%)
Apr 12, 2024	137.68	138.29	136.35	136.93	135,585	-1.08(-0.78%)
Apr 11, 2024	141.00	141.06	137.90	138.01	143,051	-3.26(-2.31%)
Apr 10, 2024	140.84	141.66	140.19	141.27	100,715	+0.02(+0.01%)
Apr 09, 2024	143.75	143.75	140.64	141.25	109,654	-1.94(-1.35%)
Apr 08, 2024	143.89	144.57	143.17	143.19	154,924	-1.06(-0.73%)
Apr 05, 2024	145.38	146.15	144.22	144.25	192,905	-1.28(-0.88%)
Apr 04, 2024	147.22	147.57	145.02	145.53	135,590	-0.93(-0.63%)
Apr 03, 2024	146.80	147.76	145.62	146.45	140,602	-0.24(-0.16%)
Apr 02, 2024	147.50	147.50	145.66	146.69	201,755	-0.50(-0.34%)
Apr 01, 2024	147.78	148.20	146.18	147.19	120,805	-0.98(-0.66%)
Mar 28, 2024	148.76	148.90	147.88	148.17	99,118	-0.01(-0.01%)
Mar 27, 2024	145.68	148.22	145.68	148.18	105,364	+2.81(+1.94%)
Mar 26, 2024	145.24	146.78	145.17	145.37	117,956	+0.05(+0.03%)
Mar 25, 2024	146.49	146.80	145.22	145.32	80,959	-0.81(-0.55%)
Mar 22, 2024	146.95	146.95	145.00	146.12	106,629	-0.39(-0.27%)
Mar 21, 2024	145.13	146.93	144.52	146.51	170,228	+1.45(+1.00%)
Mar 20, 2024	145.00	146.26	144.14	145.07	187,294	-0.39(-0.27%)
Mar 19, 2024	145.42	146.03	144.47	145.46	126,059	+0.58(+0.40%)
Mar 18, 2024	146.44	147.33	144.77	144.88	115,801	-1.76(-1.20%)
Mar 15, 2024	144.57	147.02	144.57	146.63	442,258	+0.85(+0.58%)
Mar 14, 2024	146.78	147.35	145.32	145.78	117,042	-1.63(-1.10%)
Mar 13, 2024	147.91	148.18	146.84	147.41	106,902	-0.47(-0.32%)
Mar 12, 2024	146.74	147.93	146.32	147.88	103,745	+0.52(+0.35%)
Mar 11, 2024	145.91	147.40	145.76	147.36	110,498	+1.21(+0.83%)
Mar 08, 2024	145.81	146.29	144.73	146.15	161,144	+0.07(+0.05%)
Mar 07, 2024	148.40	148.90	145.99	146.08	145,902	-2.16(-1.45%)
Mar 06, 2024	147.01	148.35	146.51	148.24	160,430	+1.11(+0.75%)
Mar 05, 2024	146.23	148.09	146.23	147.13	126,097	+0.44(+0.30%)
Mar 04, 2024	146.21	148.00	146.21	146.69	94,648	+0.77(+0.53%)
Mar 01, 2024	145.71	146.47	144.78	145.93	137,500	-0.23(-0.16%)
Feb 29, 2024	148.18	148.18	145.46	146.15	194,823	-1.83(-1.23%)
Feb 28, 2024	147.50	148.54	147.27	147.98	184,657	+0.55(+0.37%)
Feb 27, 2024	146.41	147.85	145.27	147.43	192,319	+0.79(+0.54%)
Feb 26, 2024	145.96	146.76	145.71	146.65	186,204	+0.59(+0.40%)
Feb 23, 2024	145.36	147.20	145.16	146.06	223,077	+1.09(+0.75%)
Feb 22, 2024	142.00	145.10	141.48	144.97	159,422	+3.06(+2.15%)
Feb 21, 2024	141.28	142.32	140.65	141.91	142,941	+0.76(+0.54%)
Feb 20, 2024	140.95	142.54	140.64	141.16	213,574	+0.15(+0.11%)
Feb 16, 2024	143.42	143.42	140.91	141.01	563,961	-1.28(-0.90%)
Feb 15, 2024	141.31	143.34	141.31	142.29	208,407	+0.91(+0.64%)
Feb 14, 2024	140.10	141.57	139.94	141.38	141,105	+2.04(+1.47%)
Feb 13, 2024	141.26	141.46	138.49	139.34	250,118	-1.50(-1.07%)
Feb 12, 2024	140.68	141.62	140.33	140.85	236,879	+0.42(+0.30%)
Feb 09, 2024	136.47	140.50	136.47	140.43	143,582	+3.75(+2.75%)
Feb 08, 2024	136.55	137.07	135.92	136.67	172,289	-0.18(-0.13%)
Feb 07, 2024	137.12	138.55	136.15	136.85	232,064	-0.05(-0.04%)
Feb 06, 2024	137.35	138.04	135.95	136.90	242,025	+0.16(+0.12%)
Feb 05, 2024	136.37	137.08	135.43	136.74	136,208	-0.47(-0.34%)
Feb 02, 2024	135.59	137.81	135.16	137.21	207,247	+1.79(+1.32%)
Feb 01, 2024	135.48	136.67	133.56	135.42	270,707	-0.43(-0.32%)
Jan 31, 2024	138.66	139.31	135.79	135.85	300,551	-2.52(-1.82%)
Jan 30, 2024	137.79	138.97	136.90	138.37	216,354	+0.25(+0.18%)
Jan 29, 2024	137.20	138.15	136.55	138.12	139,386	+0.44(+0.32%)
Jan 26, 2024	138.68	139.68	136.35	137.68	255,640	-1.05(-0.75%)
Jan 25, 2024	144.97	145.44	135.88	138.72	366,544	-6.23(-4.30%)
Jan 24, 2024	145.90	146.89	144.85	144.95	255,264	-0.51(-0.35%)
Jan 23, 2024	145.82	146.38	144.35	145.46	130,119	+0.11(+0.07%)
Jan 22, 2024	143.88	145.41	143.27	145.35	163,137	+1.70(+1.19%)
Jan 19, 2024	141.87	143.67	141.29	143.65	224,820	+2.99(+2.12%)
Jan 18, 2024	138.87	140.83	138.52	140.66	277,666	+0.85(+0.61%)
Jan 17, 2024	138.88	141.33	138.88	139.81	131,628	+0.70(+0.50%)
Jan 16, 2024	138.81	139.86	138.11	139.11	149,179	+0.27(+0.19%)
Jan 12, 2024	138.03	139.14	137.79	138.84	101,395	+1.53(+1.11%)
Jan 11, 2024	135.26	137.63	134.51	137.32	113,710	+1.93(+1.43%)
Jan 10, 2024	133.80	135.56	133.63	135.39	101,288	+1.25(+0.93%)
Jan 09, 2024	133.96	134.17	131.79	134.14	89,175	+0.18(+0.13%)
Jan 08, 2024	135.70	136.33	133.18	133.96	158,751	-1.66(-1.23%)
Jan 05, 2024	135.63	136.31	135.24	135.63	167,597	+0.47(+0.35%)
Jan 04, 2024	135.50	136.39	134.48	135.16	249,835	+0.62(+0.46%)
Jan 03, 2024	135.67	136.74	134.23	134.54	192,314	-0.09(-0.07%)
Jan 02, 2024	133.00	134.67	133.00	134.63	173,330	+2.02(+1.52%)
Dec 29, 2023	132.18	133.29	131.65	132.61	137,192	+0.51(+0.38%)
Dec 28, 2023	132.00	132.68	131.50	132.10	122,084	+0.06(+0.05%)
Dec 27, 2023	132.13	132.87	131.98	132.04	139,059	-0.65(-0.49%)
Dec 26, 2023	132.53	133.02	131.75	132.69	105,223	+0.46(+0.35%)
Dec 22, 2023	131.28	132.43	130.37	132.23	193,522	+1.66(+1.27%)
Dec 21, 2023	129.88	130.79	128.70	130.57	231,500	+0.52(+0.40%)
Dec 20, 2023	128.15	131.43	127.67	130.05	285,679	+1.05(+0.81%)
Dec 19, 2023	128.77	129.42	128.42	129.00	179,682	+0.10(+0.08%)
Dec 18, 2023	127.01	128.99	126.22	128.90	191,407	+2.86(+2.27%)
Dec 15, 2023	127.12	127.96	125.29	126.04	754,803	-1.98(-1.55%)
Dec 14, 2023	132.68	132.68	126.97	128.03	232,202	-4.85(-3.65%)
Dec 13, 2023	133.68	133.98	132.12	132.88	257,836	-1.27(-0.94%)
Dec 12, 2023	134.34	134.97	133.68	134.14	143,809	-0.29(-0.21%)
Dec 11, 2023	133.59	134.48	132.62	134.43	112,632	+0.47(+0.35%)
Dec 08, 2023	132.96	134.43	132.63	133.96	98,254	+1.26(+0.95%)
Dec 07, 2023	134.06	134.92	132.26	132.70	117,849	-1.30(-0.97%)
Dec 06, 2023	136.34	137.62	133.47	134.00	110,133	-2.14(-1.57%)
Dec 05, 2023	136.92	137.26	135.92	136.15	117,735	-0.55(-0.40%)
Dec 04, 2023	134.79	137.26	134.79	136.69	132,866	+2.66(+1.98%)
Dec 01, 2023	134.42	135.47	133.65	134.03	134,502	-1.05(-0.77%)
Nov 30, 2023	132.52	135.32	132.52	135.08	213,799	+2.30(+1.73%)
Nov 29, 2023	133.68	134.04	131.64	132.78	130,866	-0.32(-0.24%)
Nov 28, 2023	136.38	136.38	132.92	133.10	126,036	-3.69(-2.70%)
Nov 27, 2023	134.86	137.52	134.23	136.79	202,353	+1.67(+1.24%)
Nov 24, 2023	134.44	136.23	134.44	135.12	47,750	+0.40(+0.30%)
Nov 22, 2023	134.77	135.19	133.86	134.71	132,676	+0.30(+0.23%)
Nov 21, 2023	131.95	134.96	131.20	134.41	169,054	+2.65(+2.01%)
Nov 20, 2023	130.28	131.81	129.44	131.75	173,921	+1.65(+1.27%)
Nov 17, 2023	130.67	131.76	130.09	130.11	137,975	-0.27(-0.21%)
Nov 16, 2023	131.48	132.29	130.34	130.38	108,988	-0.70(-0.53%)
Nov 15, 2023	132.61	132.61	130.51	131.08	152,498	-1.61(-1.21%)
Nov 14, 2023	132.39	133.61	130.52	132.69	119,635	+0.75(+0.57%)
Nov 13, 2023	133.05	133.42	131.24	131.93	129,366	-1.03(-0.77%)
Nov 10, 2023	131.39	133.19	131.29	132.96	107,049	+1.95(+1.49%)
Nov 09, 2023	131.82	131.82	129.70	131.01	124,692	+0.09(+0.07%)
Nov 08, 2023	130.75	131.21	129.43	130.92	125,927	+0.33(+0.25%)
Nov 07, 2023	131.34	132.04	129.98	130.59	185,157	-0.74(-0.56%)
Nov 06, 2023	132.07	132.07	130.36	131.32	193,934	-1.03(-0.78%)
Nov 03, 2023	131.74	133.55	130.86	132.35	138,510	+0.75(+0.57%)
Nov 02, 2023	132.02	132.66	128.83	131.60	155,115	-0.85(-0.64%)
Nov 01, 2023	131.09	132.46	130.84	132.45	244,286	+1.94(+1.49%)
Oct 31, 2023	130.88	131.20	129.53	130.51	475,939	+0.25(+0.20%)
Oct 30, 2023	128.63	130.32	128.09	130.26	175,205	+2.65(+2.08%)
Oct 27, 2023	131.42	131.42	126.92	127.60	214,659	-4.77(-3.60%)
Oct 26, 2023	133.12	134.33	132.00	132.37	192,955	-0.36(-0.27%)
Oct 25, 2023	134.29	135.18	132.25	132.73	254,994	-1.31(-0.98%)
Oct 24, 2023	129.94	137.97	129.78	134.05	426,742	+7.48(+5.91%)
Oct 23, 2023	129.93	129.93	126.46	126.56	246,544	-3.29(-2.54%)
Oct 20, 2023	132.62	133.69	129.73	129.85	322,383	-1.98(-1.50%)
Oct 19, 2023	134.33	134.90	131.43	131.83	191,806	-2.87(-2.13%)
Oct 18, 2023	136.72	137.13	134.38	134.70	130,169	-2.66(-1.93%)
Oct 17, 2023	133.91	138.89	133.91	137.36	312,713	+3.24(+2.42%)
Oct 16, 2023	133.45	135.59	133.45	134.12	108,329	+1.96(+1.48%)
Oct 13, 2023	132.14	133.24	131.30	132.16	93,660	+1.19(+0.90%)
Oct 12, 2023	132.27	133.21	130.09	130.97	134,213	-1.19(-0.90%)
Oct 11, 2023	134.28	134.68	131.61	132.17	160,225	-1.71(-1.27%)
Oct 10, 2023	135.35	135.35	133.48	133.87	155,492	-1.49(-1.10%)
Oct 09, 2023	133.52	135.40	133.52	135.36	111,325	+0.87(+0.65%)
Oct 06, 2023	134.35	136.27	134.28	134.49	136,911	+0.09(+0.07%)
Oct 05, 2023	133.33	135.12	133.32	134.40	138,441	+1.62(+1.22%)
Oct 04, 2023	130.85	133.52	130.41	132.78	127,449	+1.67(+1.28%)
Oct 03, 2023	131.03	131.76	130.24	131.11	97,791	-0.17(-0.13%)

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.

Rli Corp (NY: RLI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Rli Corp (NY: RLI )

Historical Prices

Sections

Services

Statesman Examiner