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: 6:30 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 (%)
Feb 28, 2003 7.291 7.344 7.220 7.313 151,755 +0.04(+0.50%)
Feb 27, 2003 7.305 7.319 7.248 7.276 246,425 -0.05(-0.65%)
Feb 26, 2003 7.262 7.361 7.220 7.324 292,874 +0.06(+0.85%)
Feb 25, 2003 7.248 7.544 7.192 7.262 440,729 -0.01(-0.19%)
Feb 24, 2003 7.178 7.305 7.121 7.276 422,646 +0.08(+1.18%)
Feb 21, 2003 7.158 7.228 7.141 7.192 229,051 +0.03(+0.39%)
Feb 20, 2003 7.183 7.248 7.135 7.164 240,752 -0.03(-0.35%)
Feb 19, 2003 7.135 7.240 7.127 7.189 473,704 -0.00(-0.04%)
Feb 18, 2003 7.203 7.254 7.150 7.192 259,190 +0.02(+0.24%)
Feb 14, 2003 7.164 7.217 6.910 7.175 463,067 -0.01(-0.16%)
Feb 13, 2003 7.276 7.355 7.150 7.186 520,153 -0.10(-1.43%)
Feb 12, 2003 7.361 7.403 7.291 7.291 244,298 -0.08(-1.15%)
Feb 11, 2003 7.437 7.516 7.265 7.375 305,993 -0.04(-0.57%)
Feb 10, 2003 7.192 7.417 7.192 7.417 480,441 +0.20(+2.73%)
Feb 07, 2003 7.446 7.448 7.220 7.220 535,400 -0.25(-3.40%)
Feb 06, 2003 7.544 7.573 7.417 7.474 170,193 -0.09(-1.19%)
Feb 05, 2003 7.708 7.725 7.544 7.564 291,456 -0.15(-1.90%)
Feb 04, 2003 7.798 7.798 7.699 7.711 905,925 -0.05(-0.62%)
Feb 03, 2003 7.756 7.826 7.756 7.759 171,611 -0.03(-0.40%)
Jan 31, 2003 7.714 7.807 7.714 7.790 199,268 +0.06(+0.80%)
Jan 30, 2003 7.812 7.826 7.714 7.728 261,317 -0.06(-0.72%)
Jan 29, 2003 7.680 7.826 7.660 7.784 304,575 +0.10(+1.36%)
Jan 28, 2003 7.657 7.747 7.657 7.680 342,159 +0.02(+0.29%)
Jan 27, 2003 7.722 7.742 7.604 7.657 714,457 -0.06(-0.84%)
Jan 24, 2003 7.728 7.739 7.615 7.722 356,696 +0.01(+0.11%)
Jan 23, 2003 7.646 7.812 7.637 7.714 357,406 +0.10(+1.26%)
Jan 22, 2003 7.742 7.784 7.573 7.618 234,725 -0.08(-1.06%)
Jan 21, 2003 7.677 7.764 7.643 7.699 349,251 +0.03(+0.37%)
Jan 17, 2003 7.705 7.705 7.671 7.671 148,564 -0.01(-0.18%)
Jan 16, 2003 7.708 7.742 7.685 7.685 441,439 -0.02(-0.22%)
Jan 15, 2003 7.756 7.756 7.685 7.702 348,541 -0.01(-0.15%)
Jan 14, 2003 7.770 7.784 7.699 7.714 244,653 -0.04(-0.51%)
Jan 13, 2003 7.770 7.778 7.699 7.753 256,708 +0.03(+0.33%)
Jan 10, 2003 7.756 7.821 7.699 7.728 185,085 -0.04(-0.51%)
Jan 09, 2003 7.826 7.883 7.697 7.767 259,899 -0.02(-0.22%)
Jan 08, 2003 7.742 7.869 7.716 7.784 176,575 +0.10(+1.28%)
Jan 07, 2003 7.863 7.883 7.573 7.685 554,546 -0.25(-3.13%)
Jan 06, 2003 7.852 7.970 7.759 7.934 325,849 +0.08(+1.08%)
Jan 03, 2003 7.897 7.953 7.849 7.849 250,680 -0.05(-0.57%)
Jan 02, 2003 7.939 7.976 7.728 7.894 377,971 +0.03(+0.32%)
Dec 31, 2002 7.798 7.967 7.770 7.869 529,372 +0.04(+0.54%)
Dec 30, 2002 7.742 7.888 7.728 7.826 803,100 +0.01(+0.18%)
Dec 27, 2002 7.702 7.812 7.685 7.812 602,768 +0.01(+0.18%)
Dec 26, 2002 7.666 7.840 7.657 7.798 837,493 +0.16(+2.10%)
Dec 24, 2002 7.615 7.719 7.544 7.637 491,788 -0.08(-0.99%)
Dec 23, 2002 7.417 7.812 7.417 7.714 996,340 +0.14(+1.82%)
Dec 20, 2002 7.361 7.575 7.333 7.575 8,517,825 +0.28(+3.91%)
Dec 19, 2002 7.268 7.403 7.237 7.291 293,229 +0.01(+0.19%)
Dec 18, 2002 7.319 7.319 7.107 7.276 224,087 -0.05(-0.62%)
Dec 17, 2002 7.291 7.375 7.257 7.322 266,990 -0.07(-0.92%)
Dec 16, 2002 7.169 7.389 7.102 7.389 220,187 +0.27(+3.72%)
Dec 13, 2002 7.093 7.124 6.980 7.124 125,163 +0.00(+0.00%)
Dec 12, 2002 7.051 7.178 6.994 7.124 119,135 +0.08(+1.08%)
Dec 11, 2002 7.121 7.121 6.952 7.048 141,473 -0.05(-0.72%)
Dec 10, 2002 6.811 7.150 6.800 7.099 207,068 +0.34(+5.01%)
Dec 09, 2002 6.783 6.848 6.628 6.760 177,284 -0.08(-1.11%)
Dec 06, 2002 6.822 6.955 6.777 6.836 93,606 -0.03(-0.41%)
Dec 05, 2002 6.853 6.977 6.755 6.865 365,206 +0.01(+0.16%)
Dec 04, 2002 6.924 7.045 6.698 6.853 176,575 +0.00(+0.00%)
Dec 03, 2002 6.712 7.003 6.712 6.853 187,921 +0.09(+1.38%)
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.