Mail

Canada Markets closed

S&P/TSX
19,062.91
+345.79(+1.85%)
S&P 500
3,911.74
+116.01(+3.06%)
DOW
31,500.68
+823.32(+2.68%)
CAD/USD
0.7757
+0.0062(+0.8114%)
CRUDE OIL
107.06
+2.79(+2.68%)
BTC-CAD
27,666.25
+150.55(+0.55%)

RLI Corp. (RLI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

113.82

+4.76

(+4.36%)

At close: 04:00PM EDT

113.82

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	109.86	114.31	109.38	113.82	113.82	498,700
Jun 23, 2022	109.13	110.25	107.98	109.06	109.06	150,700
Jun 22, 2022	108.61	109.73	107.58	109.22	109.22	171,400
Jun 21, 2022	110.91	110.91	108.29	108.98	108.98	172,900
Jun 17, 2022	110.17	111.08	108.86	109.68	109.68	402,000
Jun 16, 2022	110.16	110.80	108.94	109.21	109.21	160,400
Jun 15, 2022	113.64	113.87	110.34	111.31	111.31	135,400
Jun 14, 2022	111.49	113.07	110.95	112.09	112.09	163,700
Jun 13, 2022	111.62	113.78	111.05	111.87	111.87	172,100
Jun 10, 2022	112.88	114.13	112.16	113.14	113.14	109,300
Jun 09, 2022	115.94	116.59	114.01	114.02	114.02	127,300
Jun 08, 2022	119.34	119.58	116.65	116.66	116.66	89,000
Jun 07, 2022	118.77	120.12	118.77	119.59	119.59	93,000
Jun 06, 2022	120.45	120.45	118.91	119.43	119.43	110,100
Jun 03, 2022	120.62	121.06	118.75	119.27	119.27	120,800
Jun 02, 2022	119.43	121.10	117.77	121.01	121.01	151,500
Jun 01, 2022	120.53	120.53	117.39	119.25	119.25	167,300
May 31, 2022	119.44	121.93	117.57	121.12	121.12	252,500
May 27, 2022	120.00	120.85	118.50	120.16	120.16	139,400
May 26, 2022	116.18	120.48	115.01	120.19	120.19	388,300
May 25, 2022	116.24	117.16	114.87	115.14	115.14	139,900
May 24, 2022	115.67	117.30	113.56	116.99	116.99	140,000
May 23, 2022	118.17	118.45	115.00	115.39	115.39	211,200
May 20, 2022	118.08	118.08	115.34	117.34	117.34	214,600
May 19, 2022	117.42	118.38	115.79	117.76	117.76	177,700
May 18, 2022	119.49	119.49	117.49	118.45	118.45	192,600
May 17, 2022	119.50	119.74	117.40	119.69	119.69	149,500
May 16, 2022	116.37	119.15	115.25	118.88	118.88	177,200
May 13, 2022	118.06	118.68	115.00	116.73	116.73	176,000
May 12, 2022	115.82	117.62	113.89	117.49	117.49	271,700
May 11, 2022	115.48	117.61	115.27	115.76	115.76	239,500
May 10, 2022	118.98	119.42	114.07	114.83	114.83	198,300
May 09, 2022	116.21	119.24	114.79	119.23	119.23	264,600
May 06, 2022	116.20	116.81	115.11	116.69	116.69	135,000
May 05, 2022	116.92	117.82	115.53	116.60	116.60	195,700
May 04, 2022	113.94	117.62	113.77	117.35	117.35	164,100
May 03, 2022	115.60	115.60	112.98	113.73	113.73	182,100
May 02, 2022	115.59	116.66	113.14	115.27	115.27	179,400
Apr 29, 2022	114.81	116.54	114.10	114.78	114.78	310,200
Apr 28, 2022	115.56	116.06	114.23	115.54	115.54	170,300
Apr 27, 2022	113.07	115.79	112.48	114.52	114.52	159,500
Apr 26, 2022	114.08	115.42	112.67	113.01	113.01	175,400
Apr 25, 2022	117.70	117.70	112.97	115.52	115.52	204,300
Apr 22, 2022	119.73	119.74	117.36	117.69	117.69	255,400
Apr 21, 2022	114.99	119.07	114.99	118.98	118.98	210,100
Apr 20, 2022	111.98	114.25	111.98	113.68	113.68	174,700
Apr 19, 2022	109.99	111.11	109.36	111.03	111.03	183,000
Apr 18, 2022	108.21	109.66	108.13	109.53	109.53	138,700
Apr 14, 2022	107.98	109.13	107.41	109.08	109.08	141,300
Apr 13, 2022	108.43	108.43	106.77	107.86	107.86	68,600
Apr 12, 2022	108.58	109.57	107.76	108.34	108.34	112,400
Apr 11, 2022	111.08	111.40	107.67	107.70	107.70	128,400
Apr 08, 2022	111.29	112.02	110.22	110.27	110.27	119,900
Apr 07, 2022	109.68	111.23	108.86	110.83	110.83	157,800
Apr 06, 2022	110.49	111.86	109.56	110.07	110.07	122,200
Apr 05, 2022	110.42	112.07	110.42	110.83	110.83	104,000
Apr 04, 2022	113.18	113.18	110.29	111.17	111.17	93,800
Apr 01, 2022	111.24	113.58	111.24	113.42	113.42	212,900
Mar 31, 2022	111.99	113.26	110.52	110.63	110.63	161,000
Mar 30, 2022	111.43	112.50	110.75	112.31	112.31	158,400
Mar 29, 2022	110.40	111.21	109.70	110.87	110.87	113,700
Mar 28, 2022	109.51	110.17	108.54	109.36	109.36	77,600
Mar 25, 2022	108.37	109.39	107.97	109.38	109.38	114,400
Mar 24, 2022	107.47	108.12	106.64	107.62	107.62	130,700
Mar 23, 2022	109.48	109.77	107.27	107.28	107.28	95,400
Mar 22, 2022	111.59	112.15	109.51	110.22	110.22	123,500
Mar 21, 2022	108.75	110.76	108.75	110.75	110.75	113,600
Mar 18, 2022	109.45	109.45	106.87	108.75	108.75	282,900
Mar 17, 2022	109.00	109.76	108.09	109.23	109.23	138,300
Mar 16, 2022	108.61	109.53	106.91	109.50	109.50	165,600
Mar 15, 2022	109.99	109.99	107.27	108.08	108.08	172,200
Mar 14, 2022	104.48	109.30	104.48	108.80	108.80	273,100
Mar 11, 2022	103.95	105.20	103.56	104.04	104.04	144,900
Mar 10, 2022	102.86	104.05	102.31	103.65	103.65	115,600
Mar 09, 2022	105.14	105.37	103.90	104.46	104.46	149,500
Mar 08, 2022	103.69	105.55	103.16	103.25	103.25	214,300
Mar 07, 2022	103.26	104.63	102.14	103.59	103.59	186,200
Mar 04, 2022	101.07	103.86	101.07	103.45	103.45	104,400
Mar 03, 2022	102.25	102.28	101.19	102.19	102.19	89,600
Mar 02, 2022	99.84	102.52	99.84	101.74	101.74	105,400
Mar 01, 2022	100.98	101.56	98.14	98.93	98.93	165,000
Feb 28, 2022	100.02	102.42	100.02	101.50	101.50	161,500
Feb 25, 2022	99.43	102.18	98.56	102.04	102.04	96,300
Feb 25, 2022	0.25 Dividend
Feb 24, 2022	98.33	99.46	96.22	99.37	99.12	140,600
Feb 23, 2022	101.42	101.69	99.52	99.64	99.39	101,700
Feb 22, 2022	99.88	101.83	99.32	100.95	100.70	170,600
Feb 18, 2022	98.08	99.42	98.08	98.85	98.60	139,100
Feb 17, 2022	99.48	99.66	98.20	98.37	98.12	112,700
Feb 16, 2022	100.08	100.84	99.68	100.46	100.21	70,200
Feb 15, 2022	100.08	100.97	99.79	100.43	100.18	85,500
Feb 14, 2022	99.32	99.64	98.41	99.24	98.99	146,200
Feb 11, 2022	99.71	100.57	98.26	99.03	98.78	115,100
Feb 10, 2022	99.99	101.61	98.86	99.26	99.01	153,800
Feb 09, 2022	104.22	104.82	100.94	101.46	101.20	185,600
Feb 08, 2022	102.04	104.16	101.46	103.65	103.39	188,300
Feb 07, 2022	102.32	102.66	101.63	102.00	101.74	177,100
Feb 04, 2022	103.04	104.05	102.20	102.64	102.38	171,300
Feb 03, 2022	104.22	105.09	103.28	103.65	103.39	118,700
Feb 02, 2022	104.59	105.72	103.51	104.40	104.14	149,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...