Canada markets close in 47 minutes

RLI Corp. (RLI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.96+1.20 (+0.82%)
As of 03:11PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024145.51147.97145.10146.96146.96119,768
Apr 23, 2024143.58148.39142.42145.76145.76314,000
Apr 22, 2024141.48142.33139.75141.24141.24210,700
Apr 19, 2024138.08140.24137.05140.21140.21204,900
Apr 18, 2024136.53137.65136.10137.09137.09122,900
Apr 17, 2024137.58137.58135.06135.70135.70171,500
Apr 16, 2024136.67138.81136.17137.87137.87173,600
Apr 15, 2024138.49138.49136.26136.26136.26101,000
Apr 12, 2024137.96138.57136.63137.21137.21135,300
Apr 11, 2024141.29141.35138.18138.29138.29142,800
Apr 10, 2024141.13141.95140.47141.56141.56100,500
Apr 09, 2024144.04144.04140.93141.54141.54109,400
Apr 08, 2024144.18144.86143.46143.48143.48154,600
Apr 05, 2024145.67146.45144.51144.54144.54192,500
Apr 04, 2024147.52147.87145.31145.82145.82135,300
Apr 03, 2024147.10148.06145.91146.75146.75140,300
Apr 02, 2024147.80147.80145.96146.99146.99201,300
Apr 01, 2024148.08148.50146.48147.49147.49120,600
Mar 28, 2024149.06149.20148.18148.47148.4798,900
Mar 27, 2024145.97148.52145.97148.48148.48105,200
Mar 26, 2024145.53147.08145.47145.66145.66117,700
Mar 25, 2024146.79147.10145.51145.61145.6180,800
Mar 22, 2024147.25147.25145.29146.42146.42106,400
Mar 21, 2024145.42147.23144.81146.81146.81169,900
Mar 20, 2024145.29146.56144.43145.36145.36186,900
Mar 19, 2024145.71146.32144.76145.75145.75125,800
Mar 18, 2024146.74147.63145.06145.17145.17115,600
Mar 15, 2024144.86147.32144.86146.93146.93441,400
Mar 14, 2024147.08147.65145.61146.08146.08116,800
Mar 13, 2024148.21148.48147.14147.71147.71106,700
Mar 12, 2024147.04148.23146.62148.18148.18103,500
Mar 11, 2024146.20147.70146.06147.66147.66110,300
Mar 08, 2024146.10146.59145.03146.45146.45160,800
Mar 07, 2024148.70149.20146.29146.38146.38145,600
Mar 06, 2024147.31148.65146.81148.54148.54160,100
Mar 05, 2024146.53148.39146.53147.43147.43125,800
Mar 04, 2024146.51148.30146.51146.99146.9994,500
Mar 01, 2024146.00146.77145.07146.22146.22137,200
Feb 29, 2024148.48148.48145.76146.45146.45194,400
Feb 28, 2024147.80148.84147.57148.28148.28184,300
Feb 28, 20240.27 Dividend
Feb 27, 2024146.98148.42145.83148.00147.73191,600
Feb 26, 2024146.52147.32146.27147.21146.94185,500
Feb 23, 2024145.92147.76145.72146.62146.35222,200
Feb 22, 2024142.55145.66142.02145.53145.26158,800
Feb 21, 2024141.82142.87141.19142.46142.20142,400
Feb 20, 2024141.49143.09141.18141.70141.44212,800
Feb 16, 2024143.97143.97141.45141.55141.29561,800
Feb 15, 2024141.86143.89141.86142.84142.58207,600
Feb 14, 2024140.64142.12140.48141.93141.67140,600
Feb 13, 2024141.81142.01139.02139.88139.62249,200
Feb 12, 2024141.22142.17140.87141.39141.13236,000
Feb 09, 2024137.00141.04137.00140.97140.71143,000
Feb 08, 2024137.08137.60136.44137.20136.95171,600
Feb 07, 2024137.65139.08136.67137.38137.13231,200
Feb 06, 2024137.88138.57136.47137.43137.18241,100
Feb 05, 2024136.90137.61135.95137.27137.02135,700
Feb 02, 2024136.11138.34135.68137.74137.49206,500
Feb 01, 2024136.00137.20134.07135.94135.69269,700
Jan 31, 2024139.20139.85136.31136.37136.12299,400
Jan 30, 2024138.32139.51137.43138.90138.65215,500
Jan 29, 2024137.73138.68137.08138.65138.40138,900
Jan 26, 2024139.21140.22136.88138.21137.96254,700
Jan 25, 2024145.53146.00136.40139.26139.01365,100
Jan 24, 2024146.46147.46145.41145.51145.24254,300
Jan 23, 2024146.38146.94144.91146.02145.75129,400
Jan 22, 2024144.44145.97143.82145.91145.64162,500
Jan 19, 2024142.42144.22141.84144.20143.94224,000
Jan 18, 2024139.41141.37139.05141.20140.94276,600
Jan 17, 2024139.42141.88139.42140.35140.09131,100
Jan 16, 2024139.34140.40138.64139.65139.40148,600
Jan 12, 2024138.56139.68138.32139.38139.13101,000
Jan 11, 2024135.78138.16135.03137.85137.60113,300
Jan 10, 2024134.32136.08134.15135.91135.66100,900
Jan 09, 2024134.48134.69132.30134.66134.4188,800
Jan 08, 2024136.22136.86133.69134.48134.23158,100
Jan 05, 2024136.15136.84135.76136.15135.90167,000
Jan 04, 2024136.02136.92135.00135.68135.43248,900
Jan 03, 2024136.19137.27134.75135.06134.81191,600
Jan 02, 2024133.51135.19133.51135.15134.90172,700
Dec 29, 2023132.69133.80132.16133.12132.88136,700
Dec 28, 2023132.51133.19132.01132.61132.37121,600
Dec 27, 2023132.64133.38132.49132.55132.31138,500
Dec 26, 2023133.04133.54132.26133.20132.96104,800
Dec 22, 2023131.79132.94130.88132.74132.50192,800
Dec 21, 2023130.38131.29129.20131.07130.83230,600
Dec 20, 2023128.64131.94128.16130.55130.31284,600
Dec 19, 2023129.27129.92128.92129.50129.26179,000
Dec 18, 2023127.50129.49126.71129.40129.16190,700
Dec 15, 2023127.61128.45125.77126.53126.30751,900
Dec 14, 2023133.19133.19127.46128.52128.29231,300
Dec 13, 2023134.20134.50132.63133.39133.15256,800
Dec 12, 2023134.86135.49134.19134.66134.41143,300
Dec 11, 2023134.10135.00133.13134.95134.70112,200
Dec 08, 2023133.47134.95133.14134.48134.2397,900
Dec 07, 2023134.58135.44132.78133.21132.97117,400
Dec 06, 2023136.87138.15133.99134.52134.27109,700
Dec 05, 2023137.45137.79136.44136.67136.42117,300
Dec 04, 2023135.31137.79135.31137.22136.97132,400
Dec 01, 2023134.94135.99134.17134.55134.30134,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...