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

Rli Corp (NY: RLI )

148.77 +1.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.871 10.16 9.871 10.14 592,485 +0.37(+3.81%)
May 27, 2004 9.730 9.851 9.730 9.772 148,564 +0.04(+0.43%)
May 26, 2004 9.688 9.730 9.665 9.730 198,558 +0.04(+0.44%)
May 25, 2004 9.668 9.772 9.626 9.688 381,516 +0.02(+0.20%)
May 24, 2004 9.631 9.705 9.589 9.668 230,115 +0.04(+0.38%)
May 21, 2004 9.595 9.699 9.536 9.631 136,509 +0.09(+0.98%)
May 20, 2004 9.504 9.555 9.428 9.538 248,907 +0.03(+0.36%)
May 19, 2004 9.677 9.682 9.448 9.504 323,012 -0.10(-1.06%)
May 18, 2004 9.465 9.606 9.434 9.606 156,719 +0.14(+1.52%)
May 17, 2004 9.420 9.564 9.307 9.462 310,957 -0.07(-0.71%)
May 14, 2004 9.533 9.598 9.417 9.530 196,431 -0.03(-0.27%)
May 13, 2004 9.758 9.806 9.555 9.555 185,794 -0.17(-1.80%)
May 12, 2004 9.575 9.730 9.363 9.730 179,057 +0.13(+1.38%)
May 11, 2004 9.651 9.696 9.541 9.598 255,290 -0.03(-0.32%)
May 10, 2004 9.871 9.871 9.488 9.629 289,683 -0.21(-2.18%)
May 07, 2004 9.871 10.00 9.801 9.843 298,902 -0.05(-0.51%)
May 06, 2004 9.772 9.925 9.753 9.894 236,143 +0.08(+0.80%)
May 05, 2004 9.815 9.905 9.758 9.815 314,148 -0.01(-0.11%)
May 04, 2004 9.730 9.899 9.705 9.826 206,004 +0.08(+0.84%)
May 03, 2004 9.787 9.913 9.744 9.744 168,775 -0.06(-0.58%)
Apr 30, 2004 9.829 9.942 9.744 9.801 232,243 -0.04(-0.43%)
Apr 29, 2004 9.885 9.975 9.758 9.843 231,179 -0.03(-0.29%)
Apr 28, 2004 10.07 10.07 9.787 9.871 429,738 -0.23(-2.23%)
Apr 27, 2004 10.07 10.11 10.02 10.10 290,037 +0.01(+0.08%)
Apr 26, 2004 10.17 10.22 10.04 10.09 245,716 -0.08(-0.78%)
Apr 23, 2004 10.13 10.18 10.07 10.17 212,387 +0.02(+0.17%)
Apr 22, 2004 10.29 10.29 10.12 10.15 520,508 -0.11(-1.10%)
Apr 21, 2004 10.25 10.27 10.12 10.26 511,998 +0.03(+0.25%)
Apr 20, 2004 10.55 10.70 10.20 10.24 195,367 -0.28(-2.68%)
Apr 19, 2004 10.59 10.61 10.38 10.52 346,769 -0.07(-0.67%)
Apr 16, 2004 10.83 10.86 10.59 10.59 174,802 -0.24(-2.21%)
Apr 15, 2004 10.90 10.90 10.74 10.83 193,594 -0.04(-0.39%)
Apr 14, 2004 10.89 11.00 10.77 10.87 104,598 -0.02(-0.21%)
Apr 13, 2004 11.14 11.14 10.89 10.89 123,390 -0.25(-2.20%)
Apr 12, 2004 11.00 11.22 11.00 11.14 139,345 +0.18(+1.65%)
Apr 08, 2004 11.14 11.18 10.96 10.96 111,334 -0.16(-1.42%)
Apr 07, 2004 11.11 11.22 11.02 11.12 127,999 -0.02(-0.18%)
Apr 06, 2004 11.13 11.24 11.07 11.14 234,015 +0.01(+0.10%)
Apr 05, 2004 10.94 11.19 10.91 11.13 359,888 +0.16(+1.41%)
Apr 02, 2004 11.04 11.04 10.83 10.97 203,877 -0.05(-0.41%)
Apr 01, 2004 10.86 11.05 10.86 11.02 341,095 +0.13(+1.19%)
Mar 31, 2004 11.02 11.08 10.86 10.89 298,193 -0.11(-1.03%)
Mar 30, 2004 10.92 11.07 10.92 11.00 176,221 +0.07(+0.67%)
Mar 29, 2004 10.65 10.93 10.65 10.93 243,943 +0.28(+2.60%)
Mar 26, 2004 10.73 10.77 10.60 10.65 202,104 -0.06(-0.61%)
Mar 25, 2004 10.70 10.78 10.59 10.71 204,232 -0.00(-0.03%)
Mar 24, 2004 10.89 10.89 10.69 10.72 222,669 -0.17(-1.55%)
Mar 23, 2004 10.97 11.13 10.87 10.89 178,348 -0.05(-0.49%)
Mar 22, 2004 10.96 11.04 10.87 10.94 215,223 -0.00(-0.03%)
Mar 19, 2004 10.96 11.21 10.84 10.94 165,229 +0.02(+0.21%)
Mar 18, 2004 11.03 11.05 10.91 10.92 86,869 -0.11(-0.97%)
Mar 17, 2004 10.87 11.08 10.87 11.03 163,102 +0.17(+1.56%)
Mar 16, 2004 10.86 10.90 10.86 10.86 231,888 +0.00(+0.00%)
Mar 15, 2004 10.91 10.98 10.84 10.86 325,494 -0.06(-0.52%)
Mar 12, 2004 10.87 10.91 10.82 10.91 341,805 +0.06(+0.52%)
Mar 11, 2004 11.03 11.06 10.86 10.86 175,866 -0.18(-1.66%)
Mar 10, 2004 11.14 11.30 11.01 11.04 110,625 -0.09(-0.84%)
Mar 09, 2004 11.51 11.51 11.13 11.13 183,667 -0.38(-3.33%)
Mar 08, 2004 11.25 11.52 11.22 11.52 184,376 +0.27(+2.36%)
Mar 05, 2004 11.34 11.42 11.24 11.25 118,426 -0.10(-0.89%)
Mar 04, 2004 11.25 11.35 11.15 11.35 444,630 +0.12(+1.03%)
Mar 03, 2004 11.34 11.34 11.16 11.24 138,991 -0.08(-0.75%)
Mar 02, 2004 11.39 11.44 11.32 11.32 102,116 -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.