Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022109.86114.31109.38113.82113.82498,700
Jun 23, 2022109.13110.25107.98109.06109.06150,700
Jun 22, 2022108.61109.73107.58109.22109.22171,400
Jun 21, 2022110.91110.91108.29108.98108.98172,900
Jun 17, 2022110.17111.08108.86109.68109.68402,000
Jun 16, 2022110.16110.80108.94109.21109.21160,400
Jun 15, 2022113.64113.87110.34111.31111.31135,400
Jun 14, 2022111.49113.07110.95112.09112.09163,700
Jun 13, 2022111.62113.78111.05111.87111.87172,100
Jun 10, 2022112.88114.13112.16113.14113.14109,300
Jun 09, 2022115.94116.59114.01114.02114.02127,300
Jun 08, 2022119.34119.58116.65116.66116.6689,000
Jun 07, 2022118.77120.12118.77119.59119.5993,000
Jun 06, 2022120.45120.45118.91119.43119.43110,100
Jun 03, 2022120.62121.06118.75119.27119.27120,800
Jun 02, 2022119.43121.10117.77121.01121.01151,500
Jun 01, 2022120.53120.53117.39119.25119.25167,300
May 31, 2022119.44121.93117.57121.12121.12252,500
May 27, 2022120.00120.85118.50120.16120.16139,400
May 26, 2022116.18120.48115.01120.19120.19388,300
May 25, 2022116.24117.16114.87115.14115.14139,900
May 24, 2022115.67117.30113.56116.99116.99140,000
May 23, 2022118.17118.45115.00115.39115.39211,200
May 20, 2022118.08118.08115.34117.34117.34214,600
May 19, 2022117.42118.38115.79117.76117.76177,700
May 18, 2022119.49119.49117.49118.45118.45192,600
May 17, 2022119.50119.74117.40119.69119.69149,500
May 16, 2022116.37119.15115.25118.88118.88177,200
May 13, 2022118.06118.68115.00116.73116.73176,000
May 12, 2022115.82117.62113.89117.49117.49271,700
May 11, 2022115.48117.61115.27115.76115.76239,500
May 10, 2022118.98119.42114.07114.83114.83198,300
May 09, 2022116.21119.24114.79119.23119.23264,600
May 06, 2022116.20116.81115.11116.69116.69135,000
May 05, 2022116.92117.82115.53116.60116.60195,700
May 04, 2022113.94117.62113.77117.35117.35164,100
May 03, 2022115.60115.60112.98113.73113.73182,100
May 02, 2022115.59116.66113.14115.27115.27179,400
Apr 29, 2022114.81116.54114.10114.78114.78310,200
Apr 28, 2022115.56116.06114.23115.54115.54170,300
Apr 27, 2022113.07115.79112.48114.52114.52159,500
Apr 26, 2022114.08115.42112.67113.01113.01175,400
Apr 25, 2022117.70117.70112.97115.52115.52204,300
Apr 22, 2022119.73119.74117.36117.69117.69255,400
Apr 21, 2022114.99119.07114.99118.98118.98210,100
Apr 20, 2022111.98114.25111.98113.68113.68174,700
Apr 19, 2022109.99111.11109.36111.03111.03183,000
Apr 18, 2022108.21109.66108.13109.53109.53138,700
Apr 14, 2022107.98109.13107.41109.08109.08141,300
Apr 13, 2022108.43108.43106.77107.86107.8668,600
Apr 12, 2022108.58109.57107.76108.34108.34112,400
Apr 11, 2022111.08111.40107.67107.70107.70128,400
Apr 08, 2022111.29112.02110.22110.27110.27119,900
Apr 07, 2022109.68111.23108.86110.83110.83157,800
Apr 06, 2022110.49111.86109.56110.07110.07122,200
Apr 05, 2022110.42112.07110.42110.83110.83104,000
Apr 04, 2022113.18113.18110.29111.17111.1793,800
Apr 01, 2022111.24113.58111.24113.42113.42212,900
Mar 31, 2022111.99113.26110.52110.63110.63161,000
Mar 30, 2022111.43112.50110.75112.31112.31158,400
Mar 29, 2022110.40111.21109.70110.87110.87113,700
Mar 28, 2022109.51110.17108.54109.36109.3677,600
Mar 25, 2022108.37109.39107.97109.38109.38114,400
Mar 24, 2022107.47108.12106.64107.62107.62130,700
Mar 23, 2022109.48109.77107.27107.28107.2895,400
Mar 22, 2022111.59112.15109.51110.22110.22123,500
Mar 21, 2022108.75110.76108.75110.75110.75113,600
Mar 18, 2022109.45109.45106.87108.75108.75282,900
Mar 17, 2022109.00109.76108.09109.23109.23138,300
Mar 16, 2022108.61109.53106.91109.50109.50165,600
Mar 15, 2022109.99109.99107.27108.08108.08172,200
Mar 14, 2022104.48109.30104.48108.80108.80273,100
Mar 11, 2022103.95105.20103.56104.04104.04144,900
Mar 10, 2022102.86104.05102.31103.65103.65115,600
Mar 09, 2022105.14105.37103.90104.46104.46149,500
Mar 08, 2022103.69105.55103.16103.25103.25214,300
Mar 07, 2022103.26104.63102.14103.59103.59186,200
Mar 04, 2022101.07103.86101.07103.45103.45104,400
Mar 03, 2022102.25102.28101.19102.19102.1989,600
Mar 02, 202299.84102.5299.84101.74101.74105,400
Mar 01, 2022100.98101.5698.1498.9398.93165,000
Feb 28, 2022100.02102.42100.02101.50101.50161,500
Feb 25, 202299.43102.1898.56102.04102.0496,300
Feb 25, 20220.25 Dividend
Feb 24, 202298.3399.4696.2299.3799.12140,600
Feb 23, 2022101.42101.6999.5299.6499.39101,700
Feb 22, 202299.88101.8399.32100.95100.70170,600
Feb 18, 202298.0899.4298.0898.8598.60139,100
Feb 17, 202299.4899.6698.2098.3798.12112,700
Feb 16, 2022100.08100.8499.68100.46100.2170,200
Feb 15, 2022100.08100.9799.79100.43100.1885,500
Feb 14, 202299.3299.6498.4199.2498.99146,200
Feb 11, 202299.71100.5798.2699.0398.78115,100
Feb 10, 202299.99101.6198.8699.2699.01153,800
Feb 09, 2022104.22104.82100.94101.46101.20185,600
Feb 08, 2022102.04104.16101.46103.65103.39188,300
Feb 07, 2022102.32102.66101.63102.00101.74177,100
Feb 04, 2022103.04104.05102.20102.64102.38171,300
Feb 03, 2022104.22105.09103.28103.65103.39118,700
Feb 02, 2022104.59105.72103.51104.40104.14149,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...