Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rli Corp (NY: RLI )

144.98 -2.63 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.75 10.75 10.56 10.57 159,172 -0.18(-1.68%)
Dec 30, 2003 10.62 10.72 10.60 10.75 111,669 +0.11(+1.06%)
Dec 29, 2003 10.48 10.65 10.48 10.63 240,000 +0.15(+1.40%)
Dec 26, 2003 10.47 10.49 10.42 10.49 41,477 +0.04(+0.35%)
Dec 24, 2003 10.34 10.50 10.34 10.45 60,974 +0.08(+0.79%)
Dec 23, 2003 10.38 10.41 10.30 10.37 231,846 +0.01(+0.05%)
Dec 22, 2003 10.32 10.38 10.28 10.36 149,601 +0.03(+0.25%)
Dec 19, 2003 10.37 10.40 10.27 10.34 511,196 -0.03(-0.27%)
Dec 18, 2003 10.36 10.38 10.32 10.37 214,475 -0.04(-0.38%)
Dec 17, 2003 10.32 10.41 10.25 10.41 89,335 -0.03(-0.24%)
Dec 16, 2003 10.31 10.43 10.24 10.43 158,818 +0.14(+1.34%)
Dec 15, 2003 10.50 10.50 10.29 10.29 236,809 -0.17(-1.59%)
Dec 12, 2003 10.44 10.46 10.39 10.46 191,432 +0.05(+0.43%)
Dec 11, 2003 10.25 10.44 10.25 10.41 125,140 +0.17(+1.65%)
Dec 10, 2003 10.30 10.30 10.19 10.25 97,134 -0.04(-0.41%)
Dec 09, 2003 10.64 10.64 10.28 10.29 104,579 -0.35(-3.26%)
Dec 08, 2003 10.56 10.66 10.48 10.63 220,502 +0.13(+1.21%)
Dec 05, 2003 10.50 10.50 10.44 10.51 97,843 +0.01(+0.11%)
Dec 04, 2003 10.38 10.51 10.36 10.50 360,177 +0.12(+1.11%)
Dec 03, 2003 10.49 10.58 10.38 10.38 164,136 -0.15(-1.39%)
Dec 02, 2003 10.45 10.63 10.45 10.53 181,152 +0.10(+1.00%)
Dec 01, 2003 10.29 10.46 10.29 10.42 250,280 +0.21(+2.07%)
Nov 28, 2003 10.24 10.28 10.21 10.21 51,048 -0.02(-0.19%)
Nov 26, 2003 10.23 10.24 10.13 10.23 363,722 -0.00(-0.03%)
Nov 25, 2003 10.13 10.23 10.12 10.23 514,387 +0.12(+1.20%)
Nov 24, 2003 9.986 10.13 9.915 10.11 250,989 +0.16(+1.62%)
Nov 21, 2003 9.873 9.952 9.800 9.952 237,518 +0.14(+1.41%)
Nov 20, 2003 9.760 9.825 9.740 9.814 244,608 +0.04(+0.40%)
Nov 19, 2003 9.873 9.873 9.743 9.774 170,871 -0.07(-0.72%)
Nov 18, 2003 9.929 9.941 9.876 9.845 88,980 -0.06(-0.57%)
Nov 17, 2003 9.946 9.986 9.873 9.901 244,608 -0.10(-1.04%)
Nov 14, 2003 10.20 10.31 10.01 10.01 914,269 -0.17(-1.69%)
Nov 13, 2003 10.06 10.24 10.04 10.18 220,502 +0.12(+1.21%)
Nov 12, 2003 9.876 10.06 9.876 10.06 122,304 +0.16(+1.57%)
Nov 11, 2003 9.890 9.890 9.740 9.901 117,341 +0.01(+0.11%)
Nov 10, 2003 9.980 9.980 9.887 9.890 141,447 -0.13(-1.27%)
Nov 07, 2003 9.859 10.03 9.842 10.02 227,237 +0.20(+2.04%)
Nov 06, 2003 9.732 9.839 9.732 9.816 153,855 +0.07(+0.69%)
Nov 05, 2003 9.743 9.850 9.732 9.749 193,914 -0.10(-1.03%)
Nov 04, 2003 9.743 9.850 9.721 9.850 206,428 +0.26(+2.68%)
Nov 03, 2003 9.506 9.661 9.506 9.594 159,261 +0.12(+1.22%)
Oct 31, 2003 9.289 9.478 9.312 9.478 168,744 +0.19(+2.03%)
Oct 30, 2003 9.266 9.306 9.264 9.289 114,859 +0.02(+0.24%)
Oct 29, 2003 9.266 9.348 9.210 9.266 292,112 +0.04(+0.40%)
Oct 28, 2003 9.154 9.238 9.123 9.230 281,831 +0.05(+0.49%)
Oct 27, 2003 9.210 9.233 9.165 9.185 318,345 -0.02(-0.18%)
Oct 24, 2003 9.393 9.393 9.196 9.202 204,904 -0.18(-1.95%)
Oct 23, 2003 9.506 9.512 9.379 9.385 147,828 -0.14(-1.42%)
Oct 22, 2003 9.647 9.647 9.520 9.520 391,019 -0.14(-1.46%)
Oct 21, 2003 9.599 9.661 9.591 9.661 156,336 +0.08(+0.79%)
Oct 20, 2003 9.464 9.613 9.464 9.585 212,703 +0.12(+1.28%)
Oct 17, 2003 9.577 9.605 9.450 9.464 506,233 -0.11(-1.18%)
Oct 16, 2003 9.611 9.647 9.580 9.577 104,579 -0.01(-0.15%)
Oct 15, 2003 9.591 9.616 9.495 9.591 164,490 +0.00(+0.00%)
Oct 14, 2003 9.549 9.605 9.549 9.591 199,232 +0.07(+0.77%)
Oct 13, 2003 9.467 9.695 9.450 9.517 114,150 +0.05(+0.54%)
Oct 10, 2003 9.464 9.532 9.410 9.467 108,478 -0.01(-0.15%)
Oct 09, 2003 9.661 9.794 9.520 9.481 481,063 -0.18(-1.87%)
Oct 08, 2003 9.754 9.783 9.659 9.661 964,609 -0.32(-3.25%)
Oct 07, 2003 9.963 9.986 9.941 9.986 141,093 +0.02(+0.23%)
Oct 06, 2003 9.816 9.974 9.816 9.963 163,426 +0.12(+1.20%)
Oct 03, 2003 9.484 9.856 9.484 9.845 151,019 +0.39(+4.18%)
Oct 02, 2003 9.382 9.478 9.379 9.450 235,391 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.