Canada Markets open in 8 hrs 50 mins

RLI Corp. (RLI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.49+2.91 (+2.34%)
At close: 04:00PM EST
127.49 -0.01 (-0.01%)
After hours: 04:09PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 2022124.55127.56124.30127.49127.49304,400
Nov 28, 2022133.34133.95131.65131.84131.84328,900
Nov 25, 2022132.90134.45132.40133.72133.7261,600
Nov 23, 2022132.79133.29131.22131.90131.90121,400
Nov 22, 2022131.46133.24131.43132.74132.74186,900
Nov 21, 2022130.80131.89130.38130.59130.59123,800
Nov 18, 2022131.42131.75129.22130.25130.25204,100
Nov 17, 2022128.32130.32128.32130.20130.20189,100
Nov 16, 2022128.98130.15127.56129.35129.35173,100
Nov 15, 2022127.72129.40127.00128.23128.23195,800
Nov 14, 2022127.02128.76126.77127.14127.14151,000
Nov 11, 2022134.09134.09125.59126.18126.18371,300
Nov 10, 2022132.71134.81130.45131.14131.14257,300
Nov 09, 2022129.97131.44129.01129.69129.6995,700
Nov 08, 2022130.70131.75129.88130.96130.96141,300
Nov 07, 2022129.85130.17127.49130.16130.16179,300
Nov 04, 2022129.13129.58126.07127.55127.55150,500
Nov 03, 2022127.11128.58126.51127.97127.97169,900
Nov 02, 2022133.44133.57127.32127.93127.93223,300
Nov 01, 2022130.50133.96129.79132.98132.98198,100
Oct 31, 2022128.61130.39127.56130.07130.07319,500
Oct 28, 2022127.55129.23125.64128.89128.89211,600
Oct 27, 2022124.77127.31124.77126.36126.36333,600
Oct 26, 2022124.40125.26122.33123.84123.84200,400
Oct 25, 2022121.55123.30120.04123.05123.05228,100
Oct 24, 2022122.13124.26119.39121.92121.92257,900
Oct 21, 2022113.39121.30113.06121.26121.26413,600
Oct 20, 2022109.51112.78109.06112.23112.23246,300
Oct 19, 2022112.54113.62111.37112.53112.53148,600
Oct 18, 2022113.06114.10111.80112.79112.79143,900
Oct 17, 2022110.21112.56110.21112.11112.11194,700
Oct 14, 2022110.40112.17109.57109.67109.67211,800
Oct 13, 2022105.05110.41105.05110.00110.00130,000
Oct 12, 2022106.81107.19106.04106.14106.14110,400
Oct 11, 2022104.13107.52104.13106.79106.79176,500
Oct 10, 2022102.44105.36102.44104.79104.79101,000
Oct 07, 2022103.16103.16101.18101.94101.94112,500
Oct 06, 2022104.27104.73103.29103.66103.6661,700
Oct 05, 2022105.25106.65104.91105.08105.08139,300
Oct 04, 2022103.98106.41103.98106.26106.26141,100
Oct 03, 2022102.81103.67101.86103.38103.38114,300
Sept 30, 2022103.34105.33102.22102.38102.38233,500
Sept 29, 2022102.59104.15102.06104.03104.03128,200
Sept 28, 2022102.29104.34101.68103.45103.45140,400
Sept 27, 2022103.02103.21100.96101.84101.84126,200
Sept 26, 2022102.77103.60101.56102.83102.83183,100
Sept 23, 2022103.72104.75102.91103.59103.59134,600
Sept 22, 2022106.48106.48103.90104.24104.24128,300
Sept 21, 2022109.44109.85106.98107.11107.1193,500
Sept 20, 2022109.08109.29107.52108.62108.62125,200
Sept 19, 2022108.00110.11108.00109.89109.89115,900
Sept 16, 2022108.73109.31108.21108.51108.51306,700
Sept 15, 2022110.05110.73108.94109.28109.28122,200
Sept 14, 2022110.56111.21109.74110.51110.51147,600
Sept 13, 2022111.92112.94110.88111.11111.11101,200
Sept 12, 2022113.44114.36113.02113.98113.98125,800
Sept 09, 2022111.77113.95111.77112.88112.88149,200
Sept 08, 2022109.82112.00109.78111.67111.67108,700
Sept 07, 2022109.20111.11108.93110.72110.7288,100
Sept 06, 2022110.18110.32108.62108.94108.9483,900
Sept 02, 2022111.47111.95108.52109.12109.1289,500
Sept 01, 2022109.67111.42109.08110.56110.56115,700
Aug 31, 2022110.70110.83109.48109.76109.76120,000
Aug 30, 2022111.63112.41110.81111.08111.0895,500
Aug 29, 2022113.16113.49111.66112.01112.0185,000
Aug 26, 2022115.03115.03113.61114.12114.1288,100
Aug 25, 2022114.29115.70113.92115.28115.2861,100
Aug 24, 2022114.30114.81113.68114.55114.5564,200
Aug 23, 2022115.57116.64114.43114.55114.55126,600
Aug 22, 2022118.11119.18115.76116.16116.16108,400
Aug 19, 2022119.86119.86117.91119.07119.07120,500
Aug 18, 2022118.41119.74118.19119.74119.7485,200
Aug 17, 2022117.00118.99116.81118.62118.6298,000
Aug 16, 2022116.43117.94116.43117.77117.7789,600
Aug 15, 2022115.97117.78115.87117.15117.15111,700
Aug 12, 2022114.54117.30112.82116.66116.66100,100
Aug 11, 2022113.89115.24113.19114.94114.9477,400
Aug 10, 2022112.80113.50111.57113.08113.0893,600
Aug 09, 2022109.99111.44109.66111.44111.4496,300
Aug 08, 2022109.57111.17109.48109.96109.96103,700
Aug 05, 2022107.33109.28107.21109.05109.05149,900
Aug 04, 2022108.88109.52107.66107.74107.74125,200
Aug 03, 2022110.49110.49108.49109.03109.03193,500
Aug 02, 2022110.56112.28110.11110.31110.31136,400
Aug 01, 2022109.40111.18109.03110.56110.56159,900
Jul 29, 2022109.91110.25109.00109.98109.98372,600
Jul 28, 2022112.11112.11109.10109.57109.57187,500
Jul 27, 2022114.41114.93111.34112.11112.11117,600
Jul 26, 2022113.83114.99113.15114.44114.44126,400
Jul 25, 2022113.18116.02112.63113.37113.37148,800
Jul 22, 2022116.13116.13111.59112.20112.20204,300
Jul 21, 2022112.78116.31112.09115.81115.81288,800
Jul 20, 2022114.07114.63112.23114.01114.01202,100
Jul 19, 2022111.75114.60111.74114.03114.03171,200
Jul 18, 2022112.44113.14110.99111.06111.06130,500
Jul 15, 2022112.65113.64111.44112.62112.62157,900
Jul 14, 2022113.03113.20110.23111.43111.43120,900
Jul 13, 2022114.68115.73114.03114.64114.64135,500
Jul 12, 2022115.62116.33114.25114.69114.69115,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...