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 (%)
Nov 29, 2002 6.755 6.896 6.688 6.783 102,322 -0.01(-0.21%)
Nov 27, 2002 6.721 6.811 6.657 6.797 219,212 +0.01(+0.08%)
Nov 26, 2002 6.783 6.825 6.657 6.792 409,646 +0.02(+0.33%)
Nov 25, 2002 6.924 6.944 6.755 6.769 172,314 -0.20(-2.83%)
Nov 22, 2002 6.938 6.975 6.825 6.966 401,830 -0.01(-0.20%)
Nov 21, 2002 7.051 7.056 6.944 6.980 130,035 -0.03(-0.40%)
Nov 20, 2002 6.966 7.090 6.927 7.008 244,437 -0.03(-0.40%)
Nov 19, 2002 7.037 7.174 7.008 7.037 281,742 +0.00(+0.00%)
Nov 18, 2002 7.177 7.191 7.037 7.037 132,522 -0.07(-0.99%)
Nov 15, 2002 7.262 7.262 7.104 7.107 140,693 -0.17(-2.32%)
Nov 14, 2002 7.163 7.315 7.149 7.276 202,158 +0.12(+1.69%)
Nov 13, 2002 7.076 7.228 7.056 7.155 246,924 +0.08(+1.07%)
Nov 12, 2002 7.101 7.177 7.070 7.079 190,434 -0.00(-0.04%)
Nov 11, 2002 7.177 7.186 6.707 7.082 665,808 -0.12(-1.72%)
Nov 08, 2002 7.557 7.614 7.177 7.205 459,386 -0.38(-4.97%)
Nov 07, 2002 7.887 7.963 7.360 7.583 628,148 -0.36(-4.54%)
Nov 06, 2002 7.965 7.965 7.811 7.943 74,965 -0.01(-0.07%)
Nov 05, 2002 7.965 7.996 7.799 7.948 117,244 +0.00(+0.00%)
Nov 04, 2002 7.940 8.084 7.875 7.948 164,853 -0.06(-0.77%)
Nov 01, 2002 7.881 8.010 7.825 8.010 120,087 +0.13(+1.64%)
Oct 31, 2002 8.120 8.134 7.768 7.881 2,913,357 -0.24(-2.95%)
Oct 30, 2002 8.078 8.162 8.050 8.120 110,139 +0.03(+0.35%)
Oct 29, 2002 8.098 8.098 7.768 8.092 175,867 -0.03(-0.42%)
Oct 28, 2002 8.388 8.500 7.999 8.126 418,528 -0.21(-2.47%)
Oct 25, 2002 7.909 8.331 7.875 8.331 228,094 +0.45(+5.71%)
Oct 24, 2002 7.881 7.909 7.757 7.881 261,491 +0.03(+0.39%)
Oct 23, 2002 7.839 7.850 7.712 7.850 162,366 +0.01(+0.14%)
Oct 22, 2002 7.825 7.875 7.754 7.839 201,448 -0.03(-0.36%)
Oct 21, 2002 7.715 7.909 7.571 7.867 164,498 +0.15(+1.97%)
Oct 18, 2002 7.684 7.796 7.318 7.715 168,761 +0.03(+0.40%)
Oct 17, 2002 7.599 7.901 7.599 7.684 404,672 +0.25(+3.37%)
Oct 16, 2002 7.501 7.501 7.312 7.433 183,683 +0.10(+1.38%)
Oct 14, 2002 7.379 7.388 7.326 7.332 156,326 -0.07(-0.95%)
Oct 11, 2002 7.450 7.473 7.381 7.402 211,040 -0.05(-0.64%)
Oct 10, 2002 7.438 7.598 7.438 7.450 352,445 -0.02(-0.30%)
Oct 09, 2002 7.599 7.599 7.459 7.473 923,747 -0.13(-1.74%)
Oct 08, 2002 7.635 7.635 7.571 7.605 451,215 -0.02(-0.28%)
Oct 07, 2002 7.667 7.712 7.599 7.626 568,459 -0.01(-0.17%)
Oct 04, 2002 7.768 7.768 7.614 7.639 90,243 -0.10(-1.31%)
Oct 03, 2002 7.842 7.909 7.740 7.740 13,358,809 -0.10(-1.27%)
Oct 02, 2002 7.825 7.925 7.822 7.840 129,324 +0.02(+0.20%)
Oct 01, 2002 7.550 7.825 7.550 7.825 142,825 +0.27(+3.63%)
Sep 30, 2002 7.564 7.577 7.445 7.550 166,274 -0.01(-0.19%)
Sep 27, 2002 7.545 7.578 7.545 7.564 174,090 -0.00(-0.06%)
Sep 26, 2002 7.569 7.578 7.515 7.569 260,070 -0.00(-0.04%)
Sep 25, 2002 7.466 7.599 7.443 7.571 275,703 +0.11(+1.53%)
Sep 24, 2002 7.643 7.712 7.455 7.457 164,142 -0.23(-2.95%)
Sep 23, 2002 7.554 7.818 7.554 7.684 170,537 +0.13(+1.73%)
Sep 20, 2002 7.599 7.688 7.553 7.553 228,805 -0.05(-0.61%)
Sep 19, 2002 7.836 7.874 7.599 7.599 149,220 -0.23(-2.97%)
Sep 18, 2002 7.815 7.846 7.788 7.832 78,873 +0.02(+0.27%)
Sep 17, 2002 7.965 8.064 7.811 7.811 175,512 -0.13(-1.60%)
Sep 16, 2002 7.947 8.022 7.933 7.937 105,165 +0.00(+0.05%)
Sep 13, 2002 7.977 7.977 7.895 7.933 120,087 -0.05(-0.58%)
Sep 12, 2002 8.106 8.106 7.913 7.979 142,114 -0.13(-1.56%)
Sep 11, 2002 8.268 8.268 8.106 8.106 213,172 -0.15(-1.79%)
Sep 10, 2002 8.326 8.409 8.148 8.254 202,513 -0.02(-0.27%)
Sep 09, 2002 8.078 8.289 8.078 8.276 289,914 +0.25(+3.09%)
Sep 06, 2002 7.943 8.044 7.912 8.029 152,063 +0.12(+1.51%)
Sep 05, 2002 8.078 8.108 7.825 7.909 216,014 -0.18(-2.26%)
Sep 04, 2002 7.782 8.092 7.760 8.092 162,721 +0.31(+3.98%)
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.