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 28, 2003 10.22 10.26 10.19 10.19 51,161 -0.02(-0.19%)
Nov 26, 2003 10.21 10.22 10.11 10.21 364,524 -0.00(-0.03%)
Nov 25, 2003 10.10 10.21 10.10 10.21 515,522 +0.12(+1.20%)
Nov 24, 2003 9.964 10.10 9.893 10.09 251,543 +0.16(+1.62%)
Nov 21, 2003 9.851 9.930 9.778 9.930 238,042 +0.14(+1.41%)
Nov 20, 2003 9.739 9.803 9.719 9.792 245,148 +0.04(+0.40%)
Nov 19, 2003 9.851 9.851 9.722 9.753 171,248 -0.07(-0.72%)
Nov 18, 2003 9.907 9.919 9.854 9.823 89,177 -0.06(-0.57%)
Nov 17, 2003 9.924 9.964 9.851 9.879 245,148 -0.10(-1.04%)
Nov 14, 2003 10.17 10.29 9.983 9.983 916,286 -0.17(-1.69%)
Nov 13, 2003 10.03 10.22 10.02 10.16 220,988 +0.12(+1.21%)
Nov 12, 2003 9.854 10.03 9.854 10.03 122,574 +0.15(+1.57%)
Nov 11, 2003 9.868 9.868 9.719 9.879 117,600 +0.01(+0.11%)
Nov 10, 2003 9.958 9.958 9.865 9.868 141,759 -0.13(-1.27%)
Nov 07, 2003 9.837 10.00 9.820 9.995 227,739 +0.20(+2.04%)
Nov 06, 2003 9.710 9.817 9.710 9.795 154,194 +0.07(+0.69%)
Nov 05, 2003 9.722 9.829 9.710 9.727 194,342 -0.10(-1.03%)
Nov 04, 2003 9.722 9.829 9.699 9.829 206,883 +0.26(+2.68%)
Nov 03, 2003 9.485 9.640 9.485 9.573 159,612 +0.12(+1.22%)
Oct 31, 2003 9.269 9.457 9.291 9.457 169,116 +0.19(+2.03%)
Oct 30, 2003 9.246 9.285 9.243 9.269 115,113 +0.02(+0.24%)
Oct 29, 2003 9.246 9.328 9.190 9.246 292,756 +0.04(+0.40%)
Oct 28, 2003 9.133 9.218 9.102 9.209 282,453 +0.05(+0.49%)
Oct 27, 2003 9.190 9.212 9.145 9.164 319,048 -0.02(-0.18%)
Oct 24, 2003 9.373 9.373 9.176 9.181 205,356 -0.18(-1.95%)
Oct 23, 2003 9.485 9.491 9.359 9.364 148,154 -0.14(-1.42%)
Oct 22, 2003 9.626 9.626 9.499 9.499 391,882 -0.14(-1.46%)
Oct 21, 2003 9.578 9.640 9.570 9.640 156,681 +0.08(+0.79%)
Oct 20, 2003 9.443 9.592 9.443 9.564 213,172 +0.12(+1.28%)
Oct 17, 2003 9.556 9.584 9.429 9.443 507,350 -0.11(-1.18%)
Oct 16, 2003 9.589 9.626 9.558 9.556 104,809 -0.01(-0.15%)
Oct 15, 2003 9.570 9.595 9.474 9.570 164,853 +0.00(+0.00%)
Oct 14, 2003 9.527 9.584 9.527 9.570 199,671 +0.07(+0.77%)
Oct 13, 2003 9.446 9.674 9.429 9.497 114,402 +0.05(+0.54%)
Oct 10, 2003 9.443 9.511 9.390 9.446 108,717 -0.01(-0.15%)
Oct 09, 2003 9.640 9.772 9.499 9.460 482,125 -0.18(-1.87%)
Oct 08, 2003 9.733 9.761 9.637 9.640 966,737 -0.32(-3.25%)
Oct 07, 2003 9.941 9.964 9.919 9.964 141,404 +0.02(+0.23%)
Oct 06, 2003 9.795 9.953 9.795 9.941 163,787 +0.12(+1.20%)
Oct 03, 2003 9.463 9.834 9.463 9.823 151,352 +0.39(+4.18%)
Oct 02, 2003 9.361 9.457 9.359 9.429 235,910 +0.03(+0.30%)
Oct 01, 2003 9.342 9.437 9.342 9.401 238,042 +0.14(+1.46%)
Sep 30, 2003 9.302 9.316 9.288 9.266 274,637 -0.04(-0.39%)
Sep 29, 2003 9.330 9.446 9.207 9.302 150,286 +0.00(+0.00%)
Sep 26, 2003 9.361 9.361 9.266 9.302 162,721 -0.12(-1.31%)
Sep 25, 2003 9.499 9.542 9.426 9.426 149,931 -0.09(-0.92%)
Sep 24, 2003 9.640 9.640 9.474 9.513 170,182 -0.10(-1.08%)
Sep 23, 2003 9.626 9.674 9.601 9.618 105,520 +0.01(+0.06%)
Sep 22, 2003 9.457 9.612 9.406 9.612 404,672 +0.13(+1.34%)
Sep 19, 2003 9.497 9.570 9.485 9.485 120,797 +0.01(+0.12%)
Sep 18, 2003 9.519 9.553 9.471 9.474 184,038 -0.08(-0.85%)
Sep 17, 2003 9.542 9.556 9.446 9.556 68,570 +0.00(+0.03%)
Sep 16, 2003 9.322 9.570 9.322 9.553 94,151 +0.24(+2.54%)
Sep 15, 2003 9.302 9.401 9.254 9.316 230,936 -0.01(-0.15%)
Sep 12, 2003 9.359 9.359 9.229 9.330 135,009 -0.02(-0.18%)
Sep 11, 2003 9.333 9.395 9.288 9.347 207,132 +0.01(+0.09%)
Sep 10, 2003 9.316 9.392 9.246 9.339 272,150 +0.01(+0.06%)
Sep 09, 2003 9.468 9.468 9.314 9.333 223,120 -0.15(-1.57%)
Sep 08, 2003 9.505 9.668 9.482 9.482 148,154 -0.04(-0.38%)
Sep 05, 2003 9.691 9.691 9.505 9.519 105,165 -0.17(-1.77%)
Sep 04, 2003 9.668 9.741 9.513 9.691 125,416 +0.06(+0.61%)
Sep 03, 2003 9.443 9.646 9.429 9.632 378,736 +0.20(+2.12%)
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.