Canada markets closed

RLI Corp. (RLI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.97+4.17 (+2.92%)
At close: 04:00PM EDT
147.00 +0.03 (+0.02%)
After hours: 07:42PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024143.75147.05143.09146.97146.97192,900
Jul 25, 2024142.24143.99141.56142.80142.80216,500
Jul 24, 2024143.50144.06141.64141.67141.67235,900
Jul 23, 2024144.38145.75142.24143.69143.69393,200
Jul 22, 2024139.18140.26138.50139.57139.57233,600
Jul 19, 2024143.98143.98138.72139.39139.39289,300
Jul 18, 2024142.65144.79142.65143.01143.01219,200
Jul 17, 2024142.63144.17142.29143.15143.15197,900
Jul 16, 2024142.47144.01142.19142.52142.52197,100
Jul 15, 2024141.14142.84140.79141.92141.92162,300
Jul 12, 2024139.86141.25138.69140.43140.43143,500
Jul 11, 2024139.61140.72139.01139.25139.25157,200
Jul 10, 2024137.11138.93137.00138.84138.84116,700
Jul 09, 2024138.56139.18137.05137.07137.07173,000
Jul 08, 2024139.17140.75138.78138.84138.8479,200
Jul 05, 2024137.65138.51137.12138.03138.03228,700
Jul 03, 2024140.66141.89137.28137.95137.9587,700
Jul 02, 2024139.62141.43139.51141.09141.09124,500
Jul 01, 2024141.70141.81139.89140.53140.53137,600
Jun 28, 2024140.27140.92139.05140.69140.69331,000
Jun 27, 2024138.83140.42137.83140.16140.16140,600
Jun 26, 2024140.31140.49138.03138.75138.7596,900
Jun 25, 2024142.39142.50140.71141.07141.07117,800
Jun 24, 2024141.69143.84141.69142.30142.30117,400
Jun 21, 2024143.32143.32140.78141.30141.30398,900
Jun 20, 2024141.68143.12141.64142.44142.44120,900
Jun 18, 2024141.77143.32140.82141.55141.55143,800
Jun 17, 2024139.48141.81139.01141.51141.5178,500
Jun 14, 2024138.45139.72138.45139.64139.64104,700
Jun 13, 2024140.53140.67139.61140.11140.1170,700
Jun 12, 2024140.78141.45139.89140.53140.5372,100
Jun 11, 2024140.66140.79139.19140.38140.38119,100
Jun 10, 2024141.16141.48140.17141.14141.1488,000
Jun 07, 2024142.49143.54141.92142.29142.2993,700
Jun 06, 2024141.40142.97141.01142.10142.1098,800
Jun 05, 2024143.54143.54141.07142.11142.11104,800
Jun 04, 2024142.85143.75141.69143.00143.00107,200
Jun 03, 2024146.12146.12142.38143.20143.20103,000
May 31, 2024143.24146.47143.24145.98145.98273,000
May 31, 20240.29 Dividend
May 30, 2024141.76144.28141.53143.52143.23149,800
May 29, 2024142.70142.99140.92141.04140.76133,100
May 28, 2024145.45145.67143.15143.43143.14136,300
May 24, 2024145.28146.26144.57145.88145.5988,400
May 23, 2024147.26147.26144.39144.98144.6981,900
May 22, 2024146.84148.60146.74147.61147.3188,900
May 21, 2024147.04147.71146.33147.21146.9154,200
May 20, 2024148.87148.87146.32146.90146.60113,100
May 17, 2024148.19148.93147.73148.77148.47206,300
May 16, 2024146.35147.86146.06147.46147.16100,400
May 15, 2024145.38146.34144.53145.16144.87138,000
May 14, 2024145.79146.57145.34145.65145.3684,700
May 13, 2024148.18148.18144.84145.06144.77124,900
May 10, 2024146.88148.69146.65148.06147.76112,600
May 09, 2024146.72147.52146.19146.96146.66126,600
May 08, 2024147.55147.85146.46147.07146.77176,400
May 07, 2024146.87148.43146.55146.98146.68228,600
May 06, 2024144.53146.60144.11146.34146.04117,400
May 03, 2024143.05143.89142.28143.57143.28136,900
May 02, 2024143.55143.55141.64143.15142.86135,100
May 01, 2024141.24144.51141.24143.25142.96178,300
Apr 30, 2024142.24142.33140.75141.35141.06170,600
Apr 29, 2024144.50144.99141.86142.03141.74178,500
Apr 26, 2024145.79145.90143.91144.15143.86144,400
Apr 25, 2024147.55147.55145.15146.59146.29144,500
Apr 24, 2024145.51147.97145.10147.71147.41219,400
Apr 23, 2024143.58148.39142.42145.76145.47314,000
Apr 22, 2024141.48142.33139.75141.24140.95210,700
Apr 19, 2024138.08140.24137.05140.21139.93204,900
Apr 18, 2024136.53137.65136.10137.09136.81122,900
Apr 17, 2024137.58137.58135.06135.70135.43171,500
Apr 16, 2024136.67138.81136.17137.87137.59173,600
Apr 15, 2024138.49138.49136.26136.26135.98101,000
Apr 12, 2024137.96138.57136.63137.21136.93135,300
Apr 11, 2024141.29141.35138.18138.29138.01142,800
Apr 10, 2024141.13141.95140.47141.56141.27100,500
Apr 09, 2024144.04144.04140.93141.54141.25109,400
Apr 08, 2024144.18144.86143.46143.48143.19154,600
Apr 05, 2024145.67146.45144.51144.54144.25192,500
Apr 04, 2024147.52147.87145.31145.82145.53135,300
Apr 03, 2024147.10148.06145.91146.75146.45140,300
Apr 02, 2024147.80147.80145.96146.99146.69201,300
Apr 01, 2024148.08148.50146.48147.49147.19120,600
Mar 28, 2024149.06149.20148.18148.47148.1798,900
Mar 27, 2024145.97148.52145.97148.48148.18105,200
Mar 26, 2024145.53147.08145.47145.66145.37117,700
Mar 25, 2024146.79147.10145.51145.61145.3280,800
Mar 22, 2024147.25147.25145.29146.42146.12106,400
Mar 21, 2024145.42147.23144.81146.81146.51169,900
Mar 20, 2024145.29146.56144.43145.36145.07186,900
Mar 19, 2024145.71146.32144.76145.75145.46125,800
Mar 18, 2024146.74147.63145.06145.17144.88115,600
Mar 15, 2024144.86147.32144.86146.93146.63441,400
Mar 14, 2024147.08147.65145.61146.08145.78116,800
Mar 13, 2024148.21148.48147.14147.71147.41106,700
Mar 12, 2024147.04148.23146.62148.18147.88103,500
Mar 11, 2024146.20147.70146.06147.66147.36110,300
Mar 08, 2024146.10146.59145.03146.45146.15160,800
Mar 07, 2024148.70149.20146.29146.38146.08145,600
Mar 06, 2024147.31148.65146.81148.54148.24160,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...