Home

RLI Corp. Common Stock (DE) (RLI)

77.11
+0.24 (0.31%)
NYSE · Last Trade: Jun 2nd, 6:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RLI Corp. Common Stock (DE) (RLI)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202576.4377.2475.9777.11311,77977.11
5/30/202576.0777.1976.0776.87336,52376.87
5/29/202575.6376.4175.4176.30302,04576.14
5/28/202575.6976.0275.1675.50304,31175.34
5/27/202575.3975.9274.9275.92331,28875.76
5/23/202573.7174.9873.3374.86325,90274.70
5/22/202574.1074.3073.0274.09392,40773.93
5/21/202575.0475.2573.8374.26285,63574.10
5/20/202576.2576.6975.5575.67360,58275.51
5/19/202575.8276.3375.4076.16267,46076.00
5/16/202574.8675.8974.8075.69251,12975.53
5/15/202574.0474.9173.9474.83198,20674.67
5/14/202574.2574.4872.8573.70401,11373.55
5/13/202575.1175.1474.2474.36234,49274.20
5/12/202575.0075.0073.7374.81246,37274.65
5/09/202574.4675.2274.1874.62269,54774.46
5/08/202574.0874.8973.8274.28268,09774.12
5/07/202574.6575.0873.9573.96279,84373.80
5/06/202574.2374.8173.6174.62297,87874.46
5/05/202574.6974.7673.9674.38291,89174.22
5/02/202573.9774.7873.5674.61362,94974.45
5/01/202573.5273.6773.0673.21510,08573.06
4/30/202574.0074.0171.8974.01749,17573.85
4/29/202573.3874.3472.5574.07490,72973.91
4/28/202573.3474.1473.1573.91419,70073.75
4/25/202573.7474.8371.6172.97564,20372.82
4/24/202576.5678.2574.4275.22573,40475.06
4/23/202578.7779.5577.6778.07403,76977.91
4/22/202576.2578.7075.8878.20453,40878.04
4/21/202577.6377.6374.4975.42333,79675.26
4/17/202577.4178.6177.1777.72388,76677.56
4/16/202578.3078.5776.9877.36402,79477.20
4/15/202578.1178.9477.3877.63260,32277.47
4/14/202577.2178.1776.8677.76429,72377.60
4/11/202576.0177.0574.9376.52478,44676.36
4/10/202575.8477.5374.6876.35454,73476.19
4/09/202571.8176.7871.8176.19594,07876.03
4/08/202574.5675.7772.1472.76683,07172.61
4/07/202574.7376.4972.0072.43844,80472.28
4/04/202578.9979.7476.1476.71479,69576.55
4/03/202579.9481.7979.5980.82653,11280.65
4/02/202580.1381.0379.5980.76461,03480.59
4/01/202580.4081.1979.7780.71383,94780.54
3/31/202579.8980.8979.4080.33352,37180.16
3/28/202579.6280.3579.4779.98532,59179.81
3/27/202578.9979.3978.3679.28228,63279.11
3/26/202578.3979.2078.0978.31308,94878.15
3/25/202577.9178.3677.5278.00543,27077.84
3/24/202576.6977.8676.5577.46536,11677.30
3/21/202575.9276.4475.5276.18961,98776.02
3/20/202575.3776.5175.1376.13599,36275.97
3/19/202575.8876.0875.1175.54403,94075.38
3/18/202576.4277.0175.6676.02288,88975.86
3/17/202575.1676.9575.1676.62286,05276.46
3/14/202574.4775.7874.1175.69281,44775.53
3/13/202573.9974.8673.9974.40276,56974.24
3/12/202574.3774.3972.9373.97372,67573.81
3/11/202575.5475.5474.1274.44318,87574.28
3/10/202575.6477.2075.0375.37397,63975.21
3/07/202575.5876.4374.9375.88403,85975.72
3/06/202575.4176.0674.8075.64416,83075.48
3/05/202575.2976.5375.2975.91413,98175.75
3/04/202576.7476.9575.4275.44512,66375.28
3/03/202576.3177.1476.1676.82407,50376.66